Canada markets closed

Australis Capital Inc. (AUSA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 03:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20220.07500.08000.07000.07500.0750120,884
May 17, 20220.08000.08000.07000.07500.0750104,080
May 16, 20220.07500.08000.07500.07500.075033,416
May 13, 20220.07500.08000.07000.07500.075051,360
May 12, 20220.07000.07500.07000.07500.075060,898
May 11, 20220.08000.08000.07000.07000.0700185,250
May 10, 20220.08000.08500.07500.07500.0750139,929
May 09, 20220.08500.08500.07500.08000.0800112,140
May 06, 20220.08500.08500.08000.08500.0850224,455
May 05, 20220.08500.09000.08000.08000.0800349,775
May 04, 20220.08000.08500.08000.08500.0850151,226
May 03, 20220.07500.08500.07500.08500.0850348,784
May 02, 20220.08000.08000.07500.08000.0800226,452
Apr 29, 20220.08000.08000.08000.08000.080024,464
Apr 28, 20220.08000.08000.07500.08000.0800204,966
Apr 27, 20220.07500.08000.07500.08000.080086,222
Apr 26, 20220.08000.08000.07000.07000.0700363,311
Apr 25, 20220.09000.09000.08000.08000.0800309,485
Apr 22, 20220.09000.09500.08500.08500.0850360,060
Apr 21, 20220.09500.09500.08500.09000.0900292,842
Apr 20, 20220.09500.09500.09000.09500.0950218,839
Apr 19, 20220.09000.09500.08500.09000.0900543,454
Apr 18, 20220.09000.09500.08500.09000.0900316,821
Apr 14, 20220.09500.10000.08500.09000.0900711,014
Apr 13, 20220.09000.09500.09000.09500.0950161,872
Apr 12, 20220.09500.09500.09000.09000.0900123,750
Apr 11, 20220.09500.10000.09000.09000.0900201,142
Apr 08, 20220.10000.10000.09500.09500.0950246,770
Apr 07, 20220.10000.10000.09500.09500.0950282,482
Apr 06, 20220.10500.10500.09500.10000.1000131,572
Apr 05, 20220.10500.10500.10000.10000.1000283,088
Apr 04, 20220.10500.10500.10000.10000.100076,807
Apr 01, 20220.10500.11000.10000.10000.1000159,363
Mar 31, 20220.10500.11000.10000.10500.1050143,215
Mar 30, 20220.10000.11000.10000.11000.1100180,423
Mar 29, 20220.10000.10500.10000.10500.1050206,079
Mar 28, 20220.11500.12000.10000.10000.1000233,769
Mar 25, 20220.10500.11500.10500.11000.1100831,300
Mar 24, 20220.10000.10000.09000.09500.0950486,933
Mar 23, 20220.10500.10500.09500.09500.0950205,238
Mar 22, 20220.10000.10500.09500.10000.1000204,682
Mar 21, 20220.10000.10000.09500.10000.1000449,646
Mar 18, 20220.10000.10000.09500.09500.095038,029
Mar 17, 20220.10500.10500.09500.10000.1000117,882
Mar 16, 20220.10000.10500.10000.10000.100082,955
Mar 15, 20220.10000.10000.10000.10000.100027,284
Mar 14, 20220.10000.10500.10000.10000.1000248,571
Mar 11, 20220.10500.11000.10000.10000.1000706,081
Mar 10, 20220.10500.11000.10000.10500.1050191,504
Mar 09, 20220.10500.11000.10000.10000.1000120,171
Mar 08, 20220.10000.10500.10000.10500.1050277,051
Mar 07, 20220.10000.11000.10000.10500.1050402,120
Mar 04, 20220.11000.11500.10000.10500.1050427,557
Mar 03, 20220.11500.12000.11000.11000.1100265,079
Mar 02, 20220.12000.12000.11500.12000.1200124,775
Mar 01, 20220.12000.12000.11500.11500.1150153,896
Feb 28, 20220.12000.12000.12000.12000.1200264,613
Feb 25, 20220.11500.12000.11500.12000.1200164,139
Feb 24, 20220.11500.12000.11500.11500.1150221,107
Feb 23, 20220.13500.14000.12500.12500.1250246,350
Feb 22, 20220.12000.15500.12000.13000.1300908,823
Feb 18, 20220.12000.12500.12000.12500.125049,070
Feb 17, 20220.12000.12500.12000.12000.120045,584
Feb 16, 20220.12500.12500.12000.12000.120061,552
Feb 15, 20220.12000.12000.12000.12000.1200312,276
Feb 14, 20220.12500.13000.12500.12500.125099,121
Feb 11, 20220.12500.13000.12000.12500.125060,388
Feb 10, 20220.11500.13000.11500.12500.1250821,489
Feb 09, 20220.12000.12000.10500.11500.1150603,459
Feb 08, 20220.12000.12000.11000.11500.1150283,017
Feb 07, 20220.12000.12500.11500.12500.1250385,791
Feb 04, 20220.12000.13000.12000.12500.1250540,705
Feb 03, 20220.12000.12000.11500.11500.1150930,975
Feb 02, 20220.13500.13500.12500.12500.1250165,603
Feb 01, 20220.13000.13500.12500.13500.1350441,505
Jan 31, 20220.12500.13000.12000.12500.1250637,727
Jan 28, 20220.12500.14000.12500.13500.1350247,455
Jan 27, 20220.14000.14000.13000.13000.1300135,765
Jan 26, 20220.14500.15000.13500.13500.1350127,319
Jan 25, 20220.14000.14500.14000.14000.140049,042
Jan 24, 20220.13500.14000.12500.14000.1400250,511
Jan 21, 20220.13000.13500.12500.13500.1350189,338
Jan 20, 20220.13500.13500.13000.13000.1300175,463
Jan 19, 20220.13500.13500.12500.13500.1350255,655
Jan 18, 20220.15000.15000.12500.13000.1300819,735
Jan 17, 20220.14000.14500.14000.14500.145087,362
Jan 14, 20220.14000.14500.14000.14000.1400116,023
Jan 13, 20220.14500.15000.14000.14000.1400313,395
Jan 12, 20220.15000.15000.14000.14500.1450197,361
Jan 11, 20220.15000.15000.14000.14500.1450128,352
Jan 10, 20220.14500.15000.14000.14000.140079,617
Jan 07, 20220.15000.15500.14500.14500.1450205,411
Jan 06, 20220.15000.15000.14500.14500.1450184,136
Jan 05, 20220.16000.16000.15000.15000.1500129,958
Jan 04, 20220.16500.17000.16000.16000.1600203,937
Dec 31, 20210.13500.17500.13500.17500.1750319,186
Dec 30, 20210.14000.14000.13500.14000.1400136,696
Dec 29, 20210.14000.14500.12500.13500.1350594,321
Dec 24, 20210.13500.14000.13500.14000.140075,455
Dec 23, 20210.14000.14000.13500.14000.1400150,202
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...