Canada markets open in 8 hours 34 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.84-0.10 (-0.72%)
At close: 04:00PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202213.7313.9713.7013.8413.84258,400
Aug 16, 202213.7013.9813.4713.9413.94312,100
Aug 15, 202213.5713.8513.5713.6913.69241,600
Aug 12, 202214.1014.2513.5213.7013.70632,900
Aug 11, 202214.2614.4913.9914.0514.05783,300
Aug 10, 202214.4114.4114.0514.3014.30705,300
Aug 09, 202214.6714.8014.0114.1714.17577,600
Aug 08, 202214.6714.8714.5814.8014.80495,300
Aug 05, 202214.1314.6414.0814.6014.60305,700
Aug 04, 202214.2714.3214.0914.1514.15291,100
Aug 03, 202214.6914.7814.0114.2714.27587,200
Aug 02, 202214.8014.9714.4814.6114.61898,400
Jul 29, 202215.0015.3014.7515.0015.002,986,000
Jul 28, 202215.0015.0014.6114.8914.89816,400
Jul 27, 202214.2514.9914.1014.9614.961,376,500
Jul 26, 202213.4714.0813.4114.0814.08639,700
Jul 25, 202213.7513.8513.2413.5013.501,017,500
Jul 22, 202213.7914.1413.5413.5413.54667,900
Jul 21, 202214.1014.2513.4013.8013.80702,700
Jul 20, 202214.0614.2513.9014.1114.11402,300
Jul 19, 202213.8014.4713.7114.1414.14533,600
Jul 18, 202213.6113.9013.6013.7513.75503,200
Jul 15, 202213.5213.7013.0013.3413.34516,600
Jul 14, 202212.5513.4212.5513.2213.221,191,200
Jul 13, 202212.8112.8812.2212.6912.69821,000
Jul 12, 202213.2513.3512.8012.8212.82875,800
Jul 11, 202214.0014.0213.3413.4213.421,161,800
Jul 08, 202213.9114.5513.6414.1114.11659,000
Jul 07, 202213.9814.0013.6213.9313.931,218,700
Jul 06, 202213.5013.7612.9213.5013.501,562,400
Jul 05, 202214.2014.2013.1013.3113.311,587,400
Jul 04, 202214.0014.4413.8014.3914.39204,400
Jun 30, 202213.6613.9413.1213.8713.87971,200
Jun 29, 202213.9814.1713.3313.7413.74947,200
Jun 28, 202214.3414.4613.8513.9513.95676,600
Jun 27, 202214.0014.3313.9114.2914.29559,800
Jun 24, 202213.3514.2313.3513.8413.84914,400
Jun 23, 202213.7013.7012.7613.1913.19837,000
Jun 22, 202213.7113.7513.3613.5613.56855,000
Jun 21, 202213.9014.1913.8013.9813.98506,900
Jun 20, 202213.5613.8313.4513.6213.62158,000
Jun 17, 202213.4513.5513.1113.4513.45853,500
Jun 16, 202213.7013.8113.3713.4613.46881,400
Jun 15, 202214.2214.2413.6314.1614.161,276,300
Jun 14, 202214.4614.6013.6614.0114.011,269,000
Jun 13, 202215.1415.2014.2514.3714.371,621,200
Jun 10, 202215.2715.9315.0115.6415.64569,500
Jun 09, 202216.0216.0215.3715.5215.52731,800
Jun 08, 202216.5016.5915.7616.0916.091,226,200
Jun 07, 202215.8016.7615.8016.4116.411,704,300
Jun 06, 202215.9315.9615.6615.8615.86393,000
Jun 03, 202215.6315.7615.4015.7515.75401,800
Jun 02, 202215.4315.7215.4315.6315.631,059,400
Jun 01, 202215.1015.4414.8415.3415.34830,100
May 31, 202215.3115.3114.6814.9714.97982,200
May 30, 202215.1115.2114.8815.2015.20421,900
May 27, 202215.1015.1014.8915.0715.07563,000
May 26, 202215.0215.0614.9014.9914.99841,300
May 25, 202215.0115.0814.7114.9514.95806,800
May 24, 202214.9015.0514.6614.9314.93880,600
May 20, 202214.9014.9014.1914.7514.75893,200
May 19, 202214.4214.7814.3314.6214.62484,000
May 18, 202214.9215.0014.3214.4114.41734,900
May 17, 202214.8115.1314.6315.0215.02774,900
May 16, 202215.0415.1414.5114.5614.56993,700
May 13, 202214.5315.5714.5215.0415.041,590,100
May 12, 202214.2814.8313.7314.1914.191,965,200
May 11, 202215.0215.4214.1514.2814.282,350,200
May 10, 202215.8116.1614.6614.8714.871,512,300
May 09, 202216.0116.1615.5715.6115.611,362,200
May 06, 202216.1516.6615.8016.5916.591,630,300
May 05, 202217.2717.2715.8616.3116.311,464,300
May 04, 202216.5017.2716.3617.1317.13916,400
May 03, 202216.4716.8516.3516.4516.451,824,100
May 02, 202216.7016.7116.0116.4516.45823,800
Apr 29, 202216.8417.0216.4216.9016.901,113,100
Apr 28, 202216.5516.8715.7416.8116.811,813,800
Apr 27, 202216.6316.7816.3816.5916.59997,200
Apr 26, 202216.9017.0016.3016.4816.481,132,200
Apr 25, 202216.1016.9615.8516.7916.791,469,400
Apr 22, 202217.8418.5316.1516.8116.812,909,600
Apr 21, 202219.2719.2717.3517.9517.951,954,000
Apr 20, 202218.5119.3418.2519.1519.15937,100
Apr 19, 202219.0019.0318.3618.4718.471,401,800
Apr 18, 202219.2719.4818.6518.8918.891,073,800
Apr 14, 202219.6019.6518.9319.3019.301,304,300
Apr 13, 202220.0020.1319.3219.5319.531,484,500
Apr 12, 202220.0120.1919.6519.7719.771,199,800
Apr 11, 202220.0020.0719.6119.8719.871,361,800
Apr 08, 202219.9519.9919.4719.9919.99986,900
Apr 07, 202219.6219.8719.5919.8219.821,826,600
Apr 06, 202218.7719.5718.6719.4819.481,897,500
Apr 05, 202219.0019.0618.4718.7418.741,406,500
Apr 04, 202219.0519.0718.7618.9118.911,802,400
Apr 01, 202218.7819.0518.6719.0019.001,087,200
Mar 31, 202218.4518.8318.2718.8318.831,690,400
Mar 30, 202218.5518.5518.0918.3918.39660,000
Mar 29, 202217.8718.6017.0518.3918.391,591,900
Mar 28, 202218.3418.4917.9718.0918.09856,200
Mar 25, 202218.7218.9018.4618.5318.53923,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...