Australia Markets closed

Ultra Brands Ltd. (ULTA.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.05000.0000 (0.00%)
At close: 01:10PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20230.05000.05000.05000.05000.0500-
17 Mar 20230.05000.05000.05000.05000.0500-
16 Mar 20230.05000.05000.05000.05000.05009,000
15 Mar 20230.06000.06500.05000.06500.06507,000
14 Mar 20230.06500.06500.06500.06500.06501,000
13 Mar 20230.06000.06000.06000.06000.0600-
10 Mar 20230.06000.06000.06000.06000.0600-
09 Mar 20230.06000.06000.06000.06000.06003,825
08 Mar 20230.06000.06000.06000.06000.0600-
07 Mar 20230.06000.06000.06000.06000.0600-
06 Mar 20230.06000.06000.06000.06000.0600-
03 Mar 20230.06000.06000.06000.06000.0600-
02 Mar 20230.06000.06000.06000.06000.0600-
01 Mar 20230.06000.06000.06000.06000.06001,000
28 Feb 20230.06000.06000.06000.06000.060010,015
27 Feb 20230.05500.05500.05500.05500.0550-
24 Feb 20230.05500.05500.05500.05500.055070,000
23 Feb 20230.06500.06500.06500.06500.06501,650
22 Feb 20230.07000.07000.06500.06500.065028,000
21 Feb 20230.07500.07500.07500.07500.0750-
17 Feb 20230.07500.07500.07500.07500.07501,000
16 Feb 20230.06000.07000.06000.07000.07007,638
15 Feb 20230.07000.07000.07000.07000.0700-
14 Feb 20230.07500.07500.07000.07000.07002,375
13 Feb 20230.07000.07000.07000.07000.07002,000
10 Feb 20230.06500.06500.06500.06500.06502,081
09 Feb 20230.07000.07000.07000.07000.0700-
08 Feb 20230.07000.07000.07000.07000.0700-
07 Feb 20230.07000.07000.07000.07000.07001,900
06 Feb 20230.06500.07000.06500.07000.07002,000
03 Feb 20230.07000.07000.07000.07000.0700-
02 Feb 20230.06500.07000.06500.07000.070070,000
01 Feb 20230.06500.06500.06500.06500.0650-
31 Jan 20230.06500.06500.06500.06500.065018,300
30 Jan 20230.06500.06500.05000.06500.065067,899
27 Jan 20230.06500.06500.06500.06500.065029,672
26 Jan 20230.07500.07500.07500.07500.0750-
25 Jan 20230.07500.07500.07500.07500.0750-
24 Jan 20230.06500.07500.06500.07500.075025,000
23 Jan 20230.06500.06500.06500.06500.065022,000
20 Jan 20230.06500.06500.06500.06500.06506,800
19 Jan 20230.06500.06500.06500.06500.0650-
18 Jan 20230.06000.06500.06000.06500.06504,200
17 Jan 20230.06500.06500.06500.06500.0650-
16 Jan 20230.05500.06500.05500.06500.06502,041
13 Jan 20230.06000.06000.06000.06000.0600-
12 Jan 20230.06000.06000.06000.06000.0600-
11 Jan 20230.06000.06000.06000.06000.0600-
10 Jan 20230.05000.06000.05000.06000.060017,940
09 Jan 20230.05000.05000.05000.05000.0500-
06 Jan 20230.06500.06500.05000.05000.050010,400
05 Jan 20230.07500.07500.07500.07500.0750-
04 Jan 20230.07500.07500.07500.07500.0750-
03 Jan 20230.06500.07500.06500.07500.07503,700
30 Dec 20220.06000.06000.06000.06000.06006,250
29 Dec 20220.06000.06000.06000.06000.0600-
28 Dec 20220.06000.06000.06000.06000.06001,934
23 Dec 20220.07000.07000.06500.06500.06503,233
22 Dec 20220.07500.07500.07500.07500.0750-
21 Dec 20220.05500.07500.05500.07500.0750288,968
20 Dec 20220.05500.05500.05500.05500.055011,001
19 Dec 20220.05000.05000.05000.05000.0500100,000
16 Dec 20220.05000.05000.05000.05000.0500-
15 Dec 20220.05000.05000.05000.05000.050050,400
14 Dec 20220.05000.05000.05000.05000.0500-
13 Dec 20220.03500.05000.03500.05000.050031,500
12 Dec 20220.05000.05000.04000.04500.045092,000
09 Dec 20220.05000.05500.04000.05500.055031,519
08 Dec 20220.05500.05500.05500.05500.0550-
07 Dec 20220.05500.05500.05500.05500.05501,000
06 Dec 20220.05500.05500.05500.05500.05505,700
05 Dec 20220.05500.05500.05500.05500.0550-
02 Dec 20220.05500.06000.05500.05500.055020,782
01 Dec 20220.06500.06500.06500.06500.06502,010
30 Nov 20220.05500.05500.05500.05500.05503,250
29 Nov 20220.06000.06000.05500.05500.055013,500
28 Nov 20220.06500.06500.06500.06500.06501,000
25 Nov 20220.05500.06500.05500.06500.065026,750
24 Nov 20220.05000.05000.05000.05000.0500-
23 Nov 20220.05000.05000.05000.05000.05003,000
22 Nov 20220.06500.06500.06000.06000.060034,800
21 Nov 20220.09500.09500.08500.08500.085019,100
18 Nov 20220.07500.09500.07500.09500.095045,965
17 Nov 20220.06500.07000.06500.07000.070012,000
16 Nov 20220.07000.07500.06000.06000.060024,504
15 Nov 20220.07000.07000.07000.07000.07001,000
14 Nov 20220.05000.05000.05000.05000.0500-
11 Nov 20220.05000.05000.05000.05000.0500-
10 Nov 20220.04000.05000.04000.05000.050079,108
09 Nov 20220.04000.04000.02500.03000.030016,800
08 Nov 20220.04000.04000.04000.04000.040038,000
07 Nov 20220.04000.04000.04000.04000.0400-
04 Nov 20220.04000.04000.04000.04000.0400-
03 Nov 20220.04000.04000.04000.04000.0400-
02 Nov 20220.04000.04000.04000.04000.040010,500
01 Nov 20220.03000.03000.03000.03000.0300-
31 Oct 20220.03000.03000.03000.03000.030013,362
28 Oct 20220.03500.03500.03500.03500.03501,250
27 Oct 20220.03500.03500.03500.03500.03508,750
26 Oct 20220.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...