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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	13.73	13.97	13.70	13.84	13.84	258,400
Aug 16, 2022	13.70	13.98	13.47	13.94	13.94	312,100
Aug 15, 2022	13.57	13.85	13.57	13.69	13.69	241,600
Aug 12, 2022	14.10	14.25	13.52	13.70	13.70	632,900
Aug 11, 2022	14.26	14.49	13.99	14.05	14.05	783,300
Aug 10, 2022	14.41	14.41	14.05	14.30	14.30	705,300
Aug 09, 2022	14.67	14.80	14.01	14.17	14.17	577,600
Aug 08, 2022	14.67	14.87	14.58	14.80	14.80	495,300
Aug 05, 2022	14.13	14.64	14.08	14.60	14.60	305,700
Aug 04, 2022	14.27	14.32	14.09	14.15	14.15	291,100
Aug 03, 2022	14.69	14.78	14.01	14.27	14.27	587,200
Aug 02, 2022	14.80	14.97	14.48	14.61	14.61	898,400
Jul 29, 2022	15.00	15.30	14.75	15.00	15.00	2,986,000
Jul 28, 2022	15.00	15.00	14.61	14.89	14.89	816,400
Jul 27, 2022	14.25	14.99	14.10	14.96	14.96	1,376,500
Jul 26, 2022	13.47	14.08	13.41	14.08	14.08	639,700
Jul 25, 2022	13.75	13.85	13.24	13.50	13.50	1,017,500
Jul 22, 2022	13.79	14.14	13.54	13.54	13.54	667,900
Jul 21, 2022	14.10	14.25	13.40	13.80	13.80	702,700
Jul 20, 2022	14.06	14.25	13.90	14.11	14.11	402,300
Jul 19, 2022	13.80	14.47	13.71	14.14	14.14	533,600
Jul 18, 2022	13.61	13.90	13.60	13.75	13.75	503,200
Jul 15, 2022	13.52	13.70	13.00	13.34	13.34	516,600
Jul 14, 2022	12.55	13.42	12.55	13.22	13.22	1,191,200
Jul 13, 2022	12.81	12.88	12.22	12.69	12.69	821,000
Jul 12, 2022	13.25	13.35	12.80	12.82	12.82	875,800
Jul 11, 2022	14.00	14.02	13.34	13.42	13.42	1,161,800
Jul 08, 2022	13.91	14.55	13.64	14.11	14.11	659,000
Jul 07, 2022	13.98	14.00	13.62	13.93	13.93	1,218,700
Jul 06, 2022	13.50	13.76	12.92	13.50	13.50	1,562,400
Jul 05, 2022	14.20	14.20	13.10	13.31	13.31	1,587,400
Jul 04, 2022	14.00	14.44	13.80	14.39	14.39	204,400
Jun 30, 2022	13.66	13.94	13.12	13.87	13.87	971,200
Jun 29, 2022	13.98	14.17	13.33	13.74	13.74	947,200
Jun 28, 2022	14.34	14.46	13.85	13.95	13.95	676,600
Jun 27, 2022	14.00	14.33	13.91	14.29	14.29	559,800
Jun 24, 2022	13.35	14.23	13.35	13.84	13.84	914,400
Jun 23, 2022	13.70	13.70	12.76	13.19	13.19	837,000
Jun 22, 2022	13.71	13.75	13.36	13.56	13.56	855,000
Jun 21, 2022	13.90	14.19	13.80	13.98	13.98	506,900
Jun 20, 2022	13.56	13.83	13.45	13.62	13.62	158,000
Jun 17, 2022	13.45	13.55	13.11	13.45	13.45	853,500
Jun 16, 2022	13.70	13.81	13.37	13.46	13.46	881,400
Jun 15, 2022	14.22	14.24	13.63	14.16	14.16	1,276,300
Jun 14, 2022	14.46	14.60	13.66	14.01	14.01	1,269,000
Jun 13, 2022	15.14	15.20	14.25	14.37	14.37	1,621,200
Jun 10, 2022	15.27	15.93	15.01	15.64	15.64	569,500
Jun 09, 2022	16.02	16.02	15.37	15.52	15.52	731,800
Jun 08, 2022	16.50	16.59	15.76	16.09	16.09	1,226,200
Jun 07, 2022	15.80	16.76	15.80	16.41	16.41	1,704,300
Jun 06, 2022	15.93	15.96	15.66	15.86	15.86	393,000
Jun 03, 2022	15.63	15.76	15.40	15.75	15.75	401,800
Jun 02, 2022	15.43	15.72	15.43	15.63	15.63	1,059,400
Jun 01, 2022	15.10	15.44	14.84	15.34	15.34	830,100
May 31, 2022	15.31	15.31	14.68	14.97	14.97	982,200
May 30, 2022	15.11	15.21	14.88	15.20	15.20	421,900
May 27, 2022	15.10	15.10	14.89	15.07	15.07	563,000
May 26, 2022	15.02	15.06	14.90	14.99	14.99	841,300
May 25, 2022	15.01	15.08	14.71	14.95	14.95	806,800
May 24, 2022	14.90	15.05	14.66	14.93	14.93	880,600
May 20, 2022	14.90	14.90	14.19	14.75	14.75	893,200
May 19, 2022	14.42	14.78	14.33	14.62	14.62	484,000
May 18, 2022	14.92	15.00	14.32	14.41	14.41	734,900
May 17, 2022	14.81	15.13	14.63	15.02	15.02	774,900
May 16, 2022	15.04	15.14	14.51	14.56	14.56	993,700
May 13, 2022	14.53	15.57	14.52	15.04	15.04	1,590,100
May 12, 2022	14.28	14.83	13.73	14.19	14.19	1,965,200
May 11, 2022	15.02	15.42	14.15	14.28	14.28	2,350,200
May 10, 2022	15.81	16.16	14.66	14.87	14.87	1,512,300
May 09, 2022	16.01	16.16	15.57	15.61	15.61	1,362,200
May 06, 2022	16.15	16.66	15.80	16.59	16.59	1,630,300
May 05, 2022	17.27	17.27	15.86	16.31	16.31	1,464,300
May 04, 2022	16.50	17.27	16.36	17.13	17.13	916,400
May 03, 2022	16.47	16.85	16.35	16.45	16.45	1,824,100
May 02, 2022	16.70	16.71	16.01	16.45	16.45	823,800
Apr 29, 2022	16.84	17.02	16.42	16.90	16.90	1,113,100
Apr 28, 2022	16.55	16.87	15.74	16.81	16.81	1,813,800
Apr 27, 2022	16.63	16.78	16.38	16.59	16.59	997,200
Apr 26, 2022	16.90	17.00	16.30	16.48	16.48	1,132,200
Apr 25, 2022	16.10	16.96	15.85	16.79	16.79	1,469,400
Apr 22, 2022	17.84	18.53	16.15	16.81	16.81	2,909,600
Apr 21, 2022	19.27	19.27	17.35	17.95	17.95	1,954,000
Apr 20, 2022	18.51	19.34	18.25	19.15	19.15	937,100
Apr 19, 2022	19.00	19.03	18.36	18.47	18.47	1,401,800
Apr 18, 2022	19.27	19.48	18.65	18.89	18.89	1,073,800
Apr 14, 2022	19.60	19.65	18.93	19.30	19.30	1,304,300
Apr 13, 2022	20.00	20.13	19.32	19.53	19.53	1,484,500
Apr 12, 2022	20.01	20.19	19.65	19.77	19.77	1,199,800
Apr 11, 2022	20.00	20.07	19.61	19.87	19.87	1,361,800
Apr 08, 2022	19.95	19.99	19.47	19.99	19.99	986,900
Apr 07, 2022	19.62	19.87	19.59	19.82	19.82	1,826,600
Apr 06, 2022	18.77	19.57	18.67	19.48	19.48	1,897,500
Apr 05, 2022	19.00	19.06	18.47	18.74	18.74	1,406,500
Apr 04, 2022	19.05	19.07	18.76	18.91	18.91	1,802,400
Apr 01, 2022	18.78	19.05	18.67	19.00	19.00	1,087,200
Mar 31, 2022	18.45	18.83	18.27	18.83	18.83	1,690,400
Mar 30, 2022	18.55	18.55	18.09	18.39	18.39	660,000
Mar 29, 2022	17.87	18.60	17.05	18.39	18.39	1,591,900
Mar 28, 2022	18.34	18.49	17.97	18.09	18.09	856,200
Mar 25, 2022	18.72	18.90	18.46	18.53	18.53	923,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,181.44-88.53(-0.44%)

S&P 5004,274.04-31.16(-0.72%)

DOW33,980.32-171.69(-0.50%)

CAD/USD0.7738-0.0008(-0.10%)

CRUDE OIL88.17+0.06(+0.07%)

BTC-CAD30,244.82-1,026.48(-3.28%)

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

S&P/TSX
20,181.44
-88.53(-0.44%)

S&P 500
4,274.04
-31.16(-0.72%)

DOW
33,980.32
-171.69(-0.50%)

CAD/USD
0.7738
-0.0008(-0.10%)

CRUDE OIL
88.17
+0.06(+0.07%)

BTC-CAD
30,244.82
-1,026.48(-3.28%)