Canada markets closed

Sprott Physical Uranium Trust Fund (U-U.TO)

Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
19.89-0.25 (-1.24%)
At close: 03:59PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202419.9019.9819.3719.8919.8929,755
Jun 20, 202420.5920.6020.0120.1420.1485,004
Jun 19, 202420.5820.5820.0320.4320.437,850
Jun 18, 202419.4220.4719.3520.4720.4738,795
Jun 17, 202419.0519.9519.0519.3419.3455,531
Jun 14, 202418.9519.2718.8418.9718.9717,019
Jun 13, 202419.0119.7218.8018.9318.9325,334
Jun 12, 202419.0019.0118.7918.9218.9231,635
Jun 11, 202419.1919.1918.2518.6318.6396,374
Jun 10, 202418.9919.3018.9019.0519.0527,899
Jun 07, 202419.4319.4318.5918.6018.6043,570
Jun 06, 202419.2020.1019.2019.4319.4347,733
Jun 05, 202419.9020.4819.2019.2419.2461,130
Jun 04, 202420.1720.1719.7619.7619.7643,325
Jun 03, 202420.5220.7420.2120.3920.3933,680
May 31, 202420.8221.2320.5020.5220.5228,039
May 30, 202421.1121.3920.6320.6520.6531,814
May 29, 202422.0022.0021.1321.2521.2554,927
May 28, 202421.7622.1321.4022.0822.0847,003
May 27, 202421.7522.1221.7522.0322.0311,483
May 24, 202421.4422.1021.4421.6121.6113,832
May 23, 202421.7922.0421.0521.3821.3861,225
May 22, 202422.5022.6321.8321.8421.8418,808
May 21, 202422.7522.8522.3922.7122.7126,263
May 17, 202422.3822.7822.2822.4922.4941,985
May 16, 202421.8822.1821.8822.1522.1510,512
May 15, 202422.0622.2221.7222.0722.0718,178
May 14, 202422.4822.4821.6921.6921.6928,006
May 13, 202422.7422.7421.9922.2022.2020,134
May 10, 202423.2423.2522.6522.6822.6830,104
May 09, 202422.9523.2022.9523.1523.1514,470
May 08, 202422.5522.7622.3922.6722.6728,882
May 07, 202422.8522.8822.5422.6422.6419,162
May 06, 202422.9022.9022.7122.8322.8350,925
May 03, 202423.0023.0022.6122.7822.7831,009
May 02, 202422.3623.0022.1422.9722.97114,823
May 01, 202421.6822.3621.6822.0522.0532,678
Apr 30, 202421.3121.7121.0621.2821.2823,095
Apr 29, 202421.5921.6021.3021.6021.6024,500
Apr 26, 202420.7121.4720.6121.1521.1530,089
Apr 25, 202420.7920.9120.4320.6720.6727,610
Apr 24, 202421.4721.4720.7720.8520.8538,850
Apr 23, 202420.8621.6020.7621.5621.5622,250
Apr 22, 202420.5221.2020.4520.9520.9549,217
Apr 19, 202420.4020.9220.4020.6020.6023,547
Apr 18, 202420.5020.8520.4220.6320.6324,871
Apr 17, 202420.7521.2520.3520.4420.4430,950
Apr 16, 202420.9421.0819.8420.7420.7475,076
Apr 15, 202421.9022.0421.3021.3221.3236,250
Apr 12, 202421.7521.8421.4421.7621.7628,651
Apr 11, 202421.9521.9521.5521.8621.8616,677
Apr 10, 202420.8321.8320.8021.6421.6433,495
Apr 09, 202421.3621.3620.8321.1121.1141,751
Apr 08, 202421.1321.2320.7420.9620.96111,200
Apr 05, 202421.1521.3320.6320.8820.8863,280
Apr 04, 202421.7721.7720.6520.8520.85160,541
Apr 03, 202421.6821.7821.5821.6021.6046,020
Apr 02, 202421.5021.6421.1721.5221.5256,446
Apr 01, 202420.8921.4520.8921.4221.4260,860
Mar 28, 202420.8521.3320.6120.6320.6351,840
Mar 27, 202420.9721.2020.7320.9220.9237,545
Mar 26, 202420.8821.4320.8821.2121.2138,550
Mar 25, 202421.0621.6020.8920.9120.9149,180
Mar 22, 202421.5021.5720.9020.9320.9351,693
Mar 21, 202421.2721.4320.9921.4321.4332,027
Mar 20, 202420.4921.2120.0221.1621.1626,830
Mar 19, 202420.5620.8020.1620.5520.5530,350
Mar 18, 202421.0021.0020.4920.9120.9135,034
Mar 15, 202419.5920.7019.5920.6220.6242,516
Mar 14, 202419.2819.6918.8819.6019.6088,775
Mar 13, 202420.2220.3519.0519.6619.66342,435
Mar 12, 202420.2320.6520.0920.1520.1544,127
Mar 11, 202420.5320.7019.8520.3220.32137,159
Mar 08, 202421.3021.3020.2420.5320.53273,270
Mar 07, 202420.4221.1020.1921.0621.0660,625
Mar 06, 202419.9820.0919.7920.0520.05258,699
Mar 05, 202419.9920.3719.4819.5119.5137,754
Mar 04, 202420.8221.0519.5419.9319.9349,127
Mar 01, 202420.1821.0720.1820.8120.8117,631
Feb 29, 202421.1621.1619.7620.3020.3076,922
Feb 28, 202420.9321.1520.6220.8820.8845,438
Feb 27, 202420.5521.4720.5321.0821.0835,466
Feb 26, 202420.1021.1919.8020.5820.58124,709
Feb 23, 202421.4021.5620.2120.2120.2198,903
Feb 22, 202422.5822.5821.5621.6021.6088,152
Feb 21, 202421.9622.6721.7322.6322.6346,862
Feb 20, 202423.0623.2122.0922.2722.2738,096
Feb 16, 202423.0923.1722.7623.1523.1514,986
Feb 15, 202423.3023.3922.6923.2823.2855,043
Feb 14, 202423.2923.6323.1723.2123.2130,153
Feb 13, 202423.2923.6623.1023.2423.2425,805
Feb 12, 202423.2823.7023.1523.5023.5064,251
Feb 09, 202423.1423.7823.1123.3723.3731,082
Feb 08, 202424.9024.9323.1223.2923.2978,746
Feb 07, 202424.6424.9924.5924.9524.9522,706
Feb 06, 202424.6924.9624.3924.5424.5423,838
Feb 05, 202424.9824.9824.1724.5824.5832,458
Feb 02, 202424.6825.0924.1425.0925.0958,522
Feb 01, 202424.0024.8223.9424.7424.74414,428
Jan 31, 202423.9423.9422.9223.0823.0828,249
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...