AUSA.CN - Australis Capital Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20190.62000.65000.62000.64000.6400231,355
Oct 11, 20190.58000.64000.58000.62000.6200353,732
Oct 10, 20190.60000.61000.56000.57000.5700304,802
Oct 09, 20190.64000.65000.62000.62000.6200157,597
Oct 08, 20190.66000.67000.63000.64000.6400176,075
Oct 07, 20190.67000.68000.64000.65000.6500146,602
Oct 04, 20190.67000.69000.66000.69000.6900265,562
Oct 03, 20190.67000.67000.63000.66000.6600256,062
Oct 02, 20190.58000.67000.53000.65000.65001,332,316
Oct 01, 20190.69000.70000.58000.60000.6000819,926
Sep 30, 20190.70000.70000.65000.69000.6900227,685
Sep 27, 20190.72000.73000.68000.68000.6800292,991
Sep 26, 20190.74000.74000.71000.72000.7200226,994
Sep 25, 20190.72000.73000.66000.71000.7100629,869
Sep 24, 20190.77000.78000.71000.71000.7100399,084
Sep 23, 20190.74000.78000.74000.77000.7700264,031
Sep 20, 20190.77000.78000.72000.74000.7400867,165
Sep 19, 20190.88000.94000.70000.75000.75004,858,093
Sep 18, 20190.89000.89000.86000.88000.8800645,290
Sep 17, 20190.90000.93000.86000.91000.9100501,173
Sep 16, 20190.93000.95000.89000.91000.9100433,520
Sep 13, 20190.96000.97000.93000.95000.9500175,448
Sep 12, 20190.97000.97000.90000.93000.9300515,464
Sep 11, 2019------
Sep 10, 20190.98001.05000.97001.04001.0400289,438
Sep 09, 20191.03001.03000.96000.98000.9800400,339
Sep 06, 20191.03001.05001.01001.02001.0200562,020
Sep 05, 20191.03001.07001.01001.03001.03001,040,841
Sep 04, 20190.98001.03000.96001.03001.0300916,147
Sep 03, 20190.94000.99000.92000.96000.9600771,354
Aug 30, 20190.85000.94000.85000.94000.9400367,804
Aug 29, 20190.82000.85000.81000.85000.8500470,713
Aug 28, 20190.81000.87000.81000.81000.8100900,916
Aug 27, 20190.85000.87000.80000.81000.8100367,334
Aug 26, 20190.89000.91000.85000.87000.8700114,973
Aug 23, 20190.92000.93000.89000.89000.8900253,424
Aug 22, 20190.93000.94000.90000.92000.9200406,918
Aug 21, 20190.88000.94000.88000.92000.9200523,266
Aug 20, 20190.86000.90000.84000.88000.8800265,319
Aug 19, 20190.84000.90000.82000.85000.8500501,704
Aug 16, 20190.82000.84000.81000.84000.8400120,690
Aug 15, 20190.84000.84000.77000.83000.8300668,698
Aug 14, 20190.88000.89000.81000.84000.8400420,699
Aug 13, 20190.88000.89000.86000.86000.8600376,113
Aug 12, 20190.91000.91000.87000.89000.8900324,516
Aug 09, 20190.93000.93000.89000.92000.9200216,292
Aug 08, 20190.91000.94000.90000.93000.9300366,290
Aug 07, 20190.96000.96000.89000.89000.8900583,640
Aug 06, 20190.95000.97000.94000.95000.9500201,924
Aug 02, 20190.95000.95000.91000.95000.9500296,255
Aug 01, 20190.94000.96000.92000.94000.9400217,313
Jul 31, 20190.95000.96000.93000.95000.9500244,366
Jul 30, 20190.96000.96000.93000.95000.9500227,687
Jul 29, 20190.95000.97000.93000.95000.9500157,400
Jul 26, 20190.96000.97000.95000.96000.9600129,478
Jul 25, 20190.97000.98000.95000.96000.9600142,860
Jul 24, 20190.96000.98000.95000.98000.9800175,062
Jul 23, 20190.97000.99000.93000.96000.9600624,603
Jul 22, 20190.98001.00000.96000.97000.9700178,482
Jul 19, 20191.00001.00000.97000.99000.9900139,924
Jul 18, 20191.01001.01000.97000.97000.9700128,894
Jul 17, 20190.97001.01000.97000.99000.9900186,953
Jul 16, 20190.99001.00000.95000.97000.9700331,381
Jul 15, 20191.00001.04000.97000.98000.9800438,959
Jul 12, 20191.01001.03000.97001.00001.0000603,556
Jul 11, 20191.04001.07001.02001.02001.0200275,010
Jul 10, 20191.06001.10001.04001.05001.0500383,179
Jul 09, 20191.09001.12001.03001.09001.0900738,546
Jul 08, 20191.06001.14001.06001.08001.08001,220,684
Jul 05, 20190.96001.08000.95001.05001.0500847,570
Jul 04, 20190.94000.96000.92000.96000.9600252,341
Jul 03, 20190.94000.94000.91000.93000.9300143,286
Jul 02, 20190.95000.96000.91000.94000.9400299,359
Jun 28, 20190.92000.94000.90000.92000.9200194,146
Jun 27, 20190.94000.96000.90000.90000.9000317,921
Jun 26, 20190.98000.98000.93000.94000.9400151,880
Jun 25, 20190.95000.96000.92000.95000.9500283,004
Jun 24, 20190.97000.97000.90000.94000.9400390,664
Jun 21, 20190.98000.99000.93000.93000.9300525,867
Jun 20, 20191.00001.02000.98000.98000.9800254,506
Jun 19, 20190.99001.01000.98000.99000.9900457,731
Jun 18, 20191.03001.03000.98001.01001.0100218,491
Jun 17, 20191.01001.03000.99001.03001.0300167,943
Jun 14, 20191.02001.02000.99001.01001.0100149,306
Jun 13, 20191.03001.03001.00001.02001.0200393,403
Jun 12, 20191.04001.05001.03001.03001.0300221,713
Jun 11, 20191.08001.08001.03001.04001.0400242,604
Jun 10, 20191.05001.10001.03001.08001.0800461,891
Jun 07, 20191.05001.07001.02001.05001.0500365,198
Jun 06, 20191.04001.05001.01001.05001.0500125,409
Jun 05, 20191.08001.09001.04001.05001.0500335,832
Jun 04, 20191.02001.07001.01001.07001.0700352,311
Jun 03, 20191.05001.05001.01001.02001.0200583,192
May 31, 20191.10001.11001.03001.05001.0500542,148
May 30, 20191.15001.16001.10001.10001.1000327,785
May 29, 20191.16001.17001.06001.11001.1100472,864
May 28, 20191.15001.18001.14001.17001.1700624,198
May 27, 20191.10001.13001.07001.13001.1300280,433
May 24, 20191.09001.09001.07001.09001.0900326,961
May 23, 20191.12001.12001.07001.09001.0900501,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...