Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ultra Brands Ltd. (ULTA.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.0100

0.0000

(0.00%)

As of 10:19AM EST. Market open.

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,200
23 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Nov 2023	0.0150	0.0150	0.0100	0.0100	0.0100	196,300
21 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
17 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
16 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
15 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
10 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	3,000
08 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	5,000
06 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	30,000
01 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	20,005
30 Oct 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Oct 2023	0.0350	0.0350	0.0200	0.0200	0.0200	132,280
26 Oct 2023	0.0200	0.0550	0.0200	0.0550	0.0550	35,000
25 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	204,000
24 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Oct 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,187
19 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
18 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,215
17 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,215
16 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
13 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Oct 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Oct 2023	0.0350	0.0550	0.0250	0.0250	0.0250	54,510
05 Oct 2023	0.0300	0.0350	0.0300	0.0350	0.0350	26,000
04 Oct 2023	0.0250	0.0250	0.0200	0.0200	0.0200	56,550
03 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Oct 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
29 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
28 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
26 Sept 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
25 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
22 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
08 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
05 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
30 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,232
25 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
24 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Aug 2023	0.0250	0.0300	0.0250	0.0300	0.0300	35,000
18 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	12,082
17 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	6,000
15 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	2,046
10 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	4,039
08 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
04 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	49,000
03 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
01 Aug 2023	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
31 July 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
28 July 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
27 July 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,372
26 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
25 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
21 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	79,290
20 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
14 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	47,000
13 July 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 July 2023	0.0250	0.0300	0.0250	0.0300	0.0300	23,750
11 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	21,050
10 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,000
06 July 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6650+0.0043(+0.65%)

ASX 2007,015.20+27.60(+0.39%)

OIL76.96+2.10(+2.81%)

GOLD2,043.20+30.80(+1.53%)

Bitcoin AUD57,478.83+1,773.98(+3.18%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ultra Brands Ltd. (ULTA.CN)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6650
+0.0043(+0.65%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
76.96
+2.10(+2.81%)

GOLD
2,043.20
+30.80(+1.53%)

Bitcoin AUD
57,478.83
+1,773.98(+3.18%)