Canada markets closed

Australis Capital Inc. (AUSA.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 02:54PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.02500.02500.02500.02500.0250-
Dec 01, 20220.02500.02500.02500.02500.0250-
Nov 30, 20220.02500.02500.02500.02500.0250-
Nov 29, 20220.02500.02500.02500.02500.0250-
Nov 28, 20220.02500.02500.02500.02500.0250-
Nov 25, 20220.02500.02500.02500.02500.0250-
Nov 24, 20220.02500.02500.02500.02500.0250-
Nov 23, 20220.02500.02500.02500.02500.0250-
Nov 22, 20220.02500.02500.02500.02500.0250-
Nov 21, 20220.02500.02500.02500.02500.0250-
Nov 18, 20220.02500.02500.02500.02500.0250-
Nov 17, 20220.02500.02500.02500.02500.0250-
Nov 16, 20220.02500.02500.02500.02500.0250-
Nov 15, 20220.02500.02500.02500.02500.0250-
Nov 14, 20220.02500.02500.02500.02500.0250-
Nov 11, 20220.02500.02500.02500.02500.0250-
Nov 10, 20220.02500.02500.02500.02500.0250-
Nov 09, 20220.02500.02500.02500.02500.0250-
Nov 08, 20220.02500.02500.02500.02500.0250-
Nov 07, 20220.02500.02500.02500.02500.0250-
Nov 04, 20220.02500.02500.02500.02500.0250-
Nov 03, 20220.02500.02500.02500.02500.0250-
Nov 02, 20220.02500.02500.02500.02500.0250-
Nov 01, 20220.02500.02500.02500.02500.0250-
Oct 31, 20220.02500.02500.02500.02500.0250-
Oct 28, 20220.02500.02500.02500.02500.0250-
Oct 27, 20220.02500.02500.02500.02500.0250-
Oct 26, 20220.02500.02500.02500.02500.0250-
Oct 25, 20220.02500.02500.02500.02500.0250-
Oct 24, 20220.02500.02500.02500.02500.0250-
Oct 21, 20220.02500.02500.02500.02500.0250-
Oct 20, 20220.02500.02500.02500.02500.0250-
Oct 19, 20220.02500.02500.02500.02500.0250-
Oct 18, 20220.02000.02500.02000.02500.02501,986,627
Oct 17, 20220.02000.02500.02000.02000.02001,493,447
Oct 14, 20220.02000.02500.02000.02000.0200858,080
Oct 13, 20220.02500.02500.02000.02000.0200714,235
Oct 12, 20220.03000.03000.02500.02500.02501,372,234
Oct 11, 20220.03500.03500.03000.03000.0300169,977
Oct 07, 20220.03500.03500.03000.03000.03001,539,984
Oct 06, 20220.02500.04000.02500.03500.03501,535,290
Oct 05, 20220.02500.03000.02500.02500.025050,919
Oct 04, 20220.03000.03000.02500.03000.0300557,435
Oct 03, 20220.03500.03500.02500.03000.0300845,049
Sept 30, 20220.03000.03500.02500.03500.03502,836,726
Sept 29, 20220.03000.03000.02500.03000.03001,021,690
Sept 28, 20220.03500.03500.02500.03000.03001,363,438
Sept 27, 20220.03000.03500.02500.03000.0300574,965
Sept 26, 20220.03500.03500.03000.03500.0350400,542
Sept 23, 20220.03500.04000.02500.03500.0350604,483
Sept 22, 20220.04000.04000.03500.03500.0350307,942
Sept 21, 20220.04000.04000.03500.04000.0400235,177
Sept 20, 20220.04000.04500.04000.04500.0450346,703
Sept 19, 20220.04000.04500.04000.04500.045026,275
Sept 16, 20220.04500.04500.04000.04500.045030,819
Sept 15, 20220.04500.04500.04000.04000.0400280,433
Sept 14, 20220.04500.04500.04500.04500.045021,684
Sept 13, 20220.04500.04500.04000.04500.045051,908
Sept 12, 20220.04500.04500.04000.04500.0450107,327
Sept 09, 20220.04500.04500.04000.04500.0450388,531
Sept 08, 20220.04500.04500.04000.04500.0450394,169
Sept 07, 20220.04000.04500.04000.04500.045016,664
Sept 06, 20220.04500.04500.04000.04000.040021,140
Sept 02, 20220.04000.04000.03500.04000.0400134,738
Sept 01, 20220.04000.04000.04000.04000.040020,832
Aug 31, 20220.04500.04500.04000.04000.0400248,280
Aug 30, 20220.04000.04500.04000.04000.0400415,385
Aug 29, 20220.04500.04500.03500.04250.0425379,448
Aug 26, 20220.04500.04500.04500.04500.045013,726
Aug 25, 20220.04500.04500.04000.04500.0450607,896
Aug 24, 20220.05000.05000.04000.04500.0450149,255
Aug 23, 20220.05000.06000.04000.04500.0450828,069
Aug 22, 20220.05000.05000.04500.05000.0500175,142
Aug 19, 20220.05500.05500.04500.05000.0500298,813
Aug 18, 20220.05500.06000.05000.05000.0500485,451
Aug 17, 20220.05500.06000.05500.05500.0550515,385
Aug 16, 20220.06000.06000.05500.05500.0550511,563
Aug 15, 20220.06500.06500.06000.06000.0600410,324
Aug 12, 20220.06500.06500.06000.06000.0600465,704
Aug 11, 20220.06500.07000.06000.07000.0700302,858
Aug 10, 20220.06500.07000.06000.07000.0700368,845
Aug 09, 20220.06000.06500.06000.06000.0600174,544
Aug 08, 20220.07000.07000.06000.06000.0600161,848
Aug 05, 20220.06500.06500.06000.06500.0650176,249
Aug 04, 20220.07000.07000.06500.06500.0650148,775
Aug 03, 20220.07000.07000.06500.07000.0700180,047
Aug 02, 20220.06500.07000.06500.07000.0700313,489
Jul 29, 20220.07000.07500.06500.06500.0650723,842
Jul 28, 20220.07000.07500.06500.07000.0700396,938
Jul 27, 20220.06500.08000.06500.07000.0700281,867
Jul 26, 20220.06500.06500.06000.06500.0650212,151
Jul 25, 20220.06500.06500.06000.06500.0650156,543
Jul 22, 20220.06500.06500.06000.06500.0650150,525
Jul 21, 20220.07000.07000.06500.06500.0650259,223
Jul 20, 20220.06500.06500.06500.06500.0650607,332
Jul 19, 20220.06000.06500.06000.06000.0600372,061
Jul 18, 20220.06500.06500.06000.06000.0600341,424
Jul 15, 20220.06500.06500.06000.06500.0650397,599
Jul 14, 20220.07000.07000.06500.07000.0700298,521
Jul 13, 20220.07500.07500.06500.07500.0750293,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...