Canada markets closed

Australis Capital Inc. (AUSA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1700-0.0100 (-5.56%)
At close: 3:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 28, 20210.18000.18000.17000.17000.1700191,598
Oct. 27, 20210.17500.18500.17500.18000.1800104,120
Oct. 26, 20210.18500.18500.17500.17500.1750104,693
Oct. 25, 20210.17500.18500.17500.18000.1800364,808
Oct. 22, 20210.17500.17500.16500.17500.1750323,810
Oct. 21, 20210.18000.18500.17000.17500.1750556,264
Oct. 20, 20210.20000.20000.17500.17500.1750379,179
Oct. 19, 20210.17500.19000.17500.18500.1850342,250
Oct. 18, 20210.17500.18000.17000.17000.1700153,017
Oct. 15, 20210.18000.19000.17500.18000.1800271,190
Oct. 14, 20210.18000.19000.17500.18000.1800191,765
Oct. 13, 20210.19000.19000.17500.17500.1750382,321
Oct. 12, 20210.19000.19500.18500.19000.190063,035
Oct. 08, 20210.19500.21000.18500.19500.1950564,298
Oct. 07, 20210.19500.20000.17500.19000.1900764,548
Oct. 06, 20210.20000.20500.19000.19000.1900335,828
Oct. 05, 20210.21000.21500.20000.20000.2000565,598
Oct. 04, 20210.21000.22500.21000.21000.2100236,537
Oct. 01, 20210.21000.22000.20500.21000.2100221,203
Sep. 30, 20210.21000.21000.20000.21000.2100379,698
Sep. 29, 20210.21000.22000.20000.20000.2000316,021
Sep. 28, 20210.21500.22500.20000.21000.2100532,651
Sep. 27, 20210.21000.22000.20000.22000.2200468,777
Sep. 24, 20210.21500.21500.20500.21500.2150240,145
Sep. 23, 20210.21000.22500.21000.21500.2150239,800
Sep. 22, 20210.22000.23000.22000.22000.2200187,434
Sep. 21, 20210.23000.23500.22000.22000.2200267,868
Sep. 20, 20210.23500.25000.22500.23500.2350180,681
Sep. 17, 20210.24500.25000.23500.24000.2400255,733
Sep. 16, 20210.26500.26500.24500.24500.2450189,453
Sep. 15, 20210.23500.26500.23500.24500.2450199,714
Sep. 14, 20210.23500.23500.23500.23500.2350-
Sep. 13, 20210.23000.25000.23000.23500.2350295,698
Sep. 10, 20210.25500.26500.24500.25500.2550180,190
Sep. 09, 20210.27000.27500.24000.24000.2400332,019
Sep. 08, 20210.30000.30000.27500.27500.2750143,975
Sep. 07, 20210.30000.31000.29000.30500.3050387,597
Sep. 03, 20210.34000.34000.30000.30000.3000723,767
Sep. 02, 20210.27500.32000.27000.31000.31001,648,216
Sep. 01, 20210.24500.24500.24500.24500.2450-
Aug. 31, 20210.24500.24500.24500.24500.2450-
Aug. 30, 20210.24500.24500.24500.24500.2450-
Aug. 27, 20210.24500.24500.24500.24500.2450-
Aug. 26, 20210.24500.24500.24500.24500.2450-
Aug. 25, 20210.24500.24500.24500.24500.2450-
Aug. 24, 20210.24500.24500.24500.24500.2450-
Aug. 23, 20210.24500.24500.24500.24500.2450-
Aug. 20, 20210.24500.24500.24500.24500.2450-
Aug. 19, 20210.24500.24500.24500.24500.2450-
Aug. 18, 20210.24500.24500.24500.24500.2450-
Aug. 17, 20210.24500.24500.24500.24500.2450-
Aug. 16, 20210.24500.24500.24500.24500.2450-
Aug. 13, 20210.24500.24500.24500.24500.2450-
Aug. 12, 20210.24500.24500.24500.24500.2450-
Aug. 11, 20210.24500.24500.24500.24500.2450-
Aug. 10, 20210.24500.24500.24500.24500.2450-
Aug. 09, 20210.24500.24500.24500.24500.2450-
Aug. 06, 20210.24500.24500.24500.24500.2450-
Aug. 05, 20210.24000.25500.22500.24500.2450251,559
Aug. 04, 20210.25000.25000.23000.24000.240093,550
Aug. 03, 20210.26000.26000.23500.24000.2400326,442
Jul. 30, 20210.25500.26000.25000.25500.2550131,947
Jul. 29, 20210.26500.26500.25500.26000.260025,373
Jul. 28, 20210.26500.26500.25500.26000.2600107,211
Jul. 27, 20210.26000.27000.26000.26000.2600187,553
Jul. 26, 20210.26500.28000.26000.27000.2700113,848
Jul. 23, 20210.29000.29000.27000.27000.2700115,906
Jul. 22, 20210.27000.28000.27000.27500.275086,650
Jul. 21, 20210.28000.28000.27500.27500.2750183,476
Jul. 20, 20210.28000.29500.27500.28000.2800145,261
Jul. 19, 20210.29000.29500.28000.29000.290066,876
Jul. 16, 20210.28000.30000.28000.29000.2900223,807
Jul. 15, 20210.30000.31000.29500.29500.295085,597
Jul. 14, 20210.31500.32500.29000.30000.3000240,098
Jul. 13, 20210.30000.30500.28500.29000.290049,899
Jul. 12, 20210.29000.31000.28000.28500.2850221,744
Jul. 09, 20210.28500.32500.27000.28500.2850269,315
Jul. 08, 20210.33000.33000.25000.28000.2800356,621
Jul. 07, 20210.33000.34000.31000.32000.3200192,464
Jul. 06, 20210.33000.36500.33000.33000.3300301,595
Jul. 05, 20210.34000.34500.33000.33000.330062,568
Jul. 02, 20210.33000.36000.33000.34000.3400232,917
Jun. 30, 20210.32500.33000.31000.31500.315092,288
Jun. 29, 20210.34500.37000.31000.33000.3300425,578
Jun. 28, 20210.33500.38500.32000.34500.3450972,137
Jun. 25, 20210.26500.35000.25500.33000.3300750,398
Jun. 24, 20210.24000.25000.24000.25000.2500167,020
Jun. 23, 20210.25000.25000.24000.24000.240085,110
Jun. 22, 20210.24500.24500.24000.24500.245077,114
Jun. 21, 20210.25000.25000.23500.24500.2450181,958
Jun. 18, 20210.24000.24500.23500.24500.2450106,094
Jun. 17, 20210.23000.24500.23000.23500.2350276,461
Jun. 16, 20210.25500.25500.24000.24500.2450170,964
Jun. 15, 20210.25500.26000.25000.25000.2500317,361
Jun. 14, 20210.26000.27000.25000.25500.255088,237
Jun. 11, 20210.26500.26500.25000.26000.2600147,222
Jun. 10, 20210.25000.27000.25000.25500.2550128,375
Jun. 09, 20210.26500.26500.25000.25500.2550110,362
Jun. 08, 20210.25000.26500.24000.26000.2600257,332
Jun. 07, 20210.24500.25000.24000.25000.2500100,550
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...