Australis Capital Inc. (AUSA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 02:54PM EST

Time Period:

Dec 03, 2021 - Dec 03, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 17, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 10, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 02, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 31, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 28, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 19, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 18, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	1,986,627
Oct 17, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	1,493,447
Oct 14, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	858,080
Oct 13, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	714,235
Oct 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	1,372,234
Oct 11, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	169,977
Oct 07, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	1,539,984
Oct 06, 2022	0.0250	0.0400	0.0250	0.0350	0.0350	1,535,290
Oct 05, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	50,919
Oct 04, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	557,435
Oct 03, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	845,049
Sept 30, 2022	0.0300	0.0350	0.0250	0.0350	0.0350	2,836,726
Sept 29, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	1,021,690
Sept 28, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	1,363,438
Sept 27, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	574,965
Sept 26, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	400,542
Sept 23, 2022	0.0350	0.0400	0.0250	0.0350	0.0350	604,483
Sept 22, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	307,942
Sept 21, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	235,177
Sept 20, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	346,703
Sept 19, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	26,275
Sept 16, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	30,819
Sept 15, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	280,433
Sept 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	21,684
Sept 13, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	51,908
Sept 12, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	107,327
Sept 09, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	388,531
Sept 08, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	394,169
Sept 07, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	16,664
Sept 06, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	21,140
Sept 02, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	134,738
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	20,832
Aug 31, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	248,280
Aug 30, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	415,385
Aug 29, 2022	0.0450	0.0450	0.0350	0.0425	0.0425	379,448
Aug 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	13,726
Aug 25, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	607,896
Aug 24, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	149,255
Aug 23, 2022	0.0500	0.0600	0.0400	0.0450	0.0450	828,069
Aug 22, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	175,142
Aug 19, 2022	0.0550	0.0550	0.0450	0.0500	0.0500	298,813
Aug 18, 2022	0.0550	0.0600	0.0500	0.0500	0.0500	485,451
Aug 17, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	515,385
Aug 16, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	511,563
Aug 15, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	410,324
Aug 12, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	465,704
Aug 11, 2022	0.0650	0.0700	0.0600	0.0700	0.0700	302,858
Aug 10, 2022	0.0650	0.0700	0.0600	0.0700	0.0700	368,845
Aug 09, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	174,544
Aug 08, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	161,848
Aug 05, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	176,249
Aug 04, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	148,775
Aug 03, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	180,047
Aug 02, 2022	0.0650	0.0700	0.0650	0.0700	0.0700	313,489
Jul 29, 2022	0.0700	0.0750	0.0650	0.0650	0.0650	723,842
Jul 28, 2022	0.0700	0.0750	0.0650	0.0700	0.0700	396,938
Jul 27, 2022	0.0650	0.0800	0.0650	0.0700	0.0700	281,867
Jul 26, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	212,151
Jul 25, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	156,543
Jul 22, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	150,525
Jul 21, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	259,223
Jul 20, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	607,332
Jul 19, 2022	0.0600	0.0650	0.0600	0.0600	0.0600	372,061
Jul 18, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	341,424
Jul 15, 2022	0.0650	0.0650	0.0600	0.0650	0.0650	397,599
Jul 14, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	298,521
Jul 13, 2022	0.0750	0.0750	0.0650	0.0750	0.0750	293,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.79(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.87(+0.10%)

CAD/USD0.7427-0.0022(-0.29%)

CRUDE OIL80.34-0.88(-1.08%)

BTC-CAD22,904.11-100.33(-0.44%)

Australis Capital Inc. (AUSA.CN)

S&P/TSX
20,485.66
-39.79(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.87(+0.10%)

CAD/USD
0.7427
-0.0022(-0.29%)

CRUDE OIL
80.34
-0.88(-1.08%)

BTC-CAD
22,904.11
-100.33(-0.44%)