Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.16+0.08 (+0.53%)
At close: 04:00PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202315.0615.2115.0215.1615.16288,800
Mar 23, 202315.4415.4815.0015.0815.08488,200
Mar 22, 202315.5415.5615.3015.4115.41646,300
Mar 21, 202315.6015.6815.3815.5215.52666,300
Mar 20, 202315.1815.7315.1815.6815.68494,800
Mar 17, 202315.0015.3314.9115.1615.161,470,700
Mar 16, 202314.8015.2014.8014.9514.951,391,600
Mar 15, 202315.6515.6714.6614.7914.792,346,500
Mar 14, 202315.7415.8515.5215.5715.57653,700
Mar 13, 202315.9916.0215.6615.6815.68936,200
Mar 10, 202316.1916.3915.9015.9015.90725,200
Mar 09, 202316.2316.4016.1016.2916.29509,700
Mar 08, 202316.2016.5516.2016.2216.22572,800
Mar 07, 202316.5116.6115.9016.1016.10434,200
Mar 06, 202316.9517.1416.4416.5116.51447,000
Mar 03, 202317.0917.3316.9817.0617.06203,900
Mar 02, 202317.0017.1716.9017.0517.05162,800
Mar 01, 202316.9017.1616.6617.1017.10205,900
Feb 28, 202316.9617.0116.5816.9016.90262,300
Feb 27, 202316.6916.9216.6516.7816.78188,400
Feb 24, 202316.4016.8916.3516.6516.65326,100
Feb 23, 202316.5816.7916.4816.5316.53458,700
Feb 22, 202317.2017.2516.4716.5016.50809,600
Feb 21, 202317.4217.5217.2017.2717.271,094,400
Feb 17, 202317.3317.5817.0817.5617.56741,100
Feb 16, 202317.0617.5716.8217.2917.291,130,300
Feb 15, 202317.0717.2017.0017.1217.12627,200
Feb 14, 202316.9017.2516.8517.1317.13459,100
Feb 13, 202317.0017.0116.6216.9516.95247,000
Feb 10, 202317.0417.1016.6917.0517.05433,200
Feb 09, 202317.2417.2416.9917.0117.01479,100
Feb 08, 202317.1617.2017.0317.0417.04269,900
Feb 07, 202316.6217.2516.5617.2017.20871,400
Feb 06, 202316.4916.8116.4516.6416.64509,900
Feb 03, 202317.1117.1916.2616.4916.491,026,900
Feb 02, 202317.2517.3417.0317.2017.20704,800
Feb 01, 202317.3417.3417.0817.2817.28946,800
Jan 31, 202317.3917.4016.9617.0617.061,256,800
Jan 30, 202317.2017.3717.1717.2517.25788,100
Jan 27, 202316.9517.2316.8117.2217.222,179,800
Jan 26, 202316.7516.9216.6316.9116.911,198,000
Jan 25, 202316.1216.7416.1116.5616.561,346,100
Jan 24, 202316.2416.3316.1016.2916.29482,000
Jan 23, 202316.2516.3516.1116.2516.25276,400
Jan 20, 202316.1816.3516.0516.2116.21359,100
Jan 19, 202315.8616.2315.8116.1516.15317,400
Jan 18, 202316.2016.3515.6615.7215.72533,700
Jan 17, 202316.3216.4016.0516.1116.11264,500
Jan 16, 202316.1916.3816.1916.3216.32107,900
Jan 13, 202316.0416.3516.0416.1516.15198,700
Jan 12, 202316.1816.1915.9516.0416.04391,300
Jan 11, 202316.2216.2816.0016.1116.11248,300
Jan 10, 202316.1616.2616.0616.2116.21424,300
Jan 09, 202316.6016.6916.0516.0516.051,329,300
Jan 06, 202316.3716.5816.3116.5416.54607,100
Jan 05, 202316.0516.3915.8016.3116.31436,200
Jan 04, 202316.2116.2215.7516.1016.10562,100
Jan 03, 202315.9316.2915.8516.2816.28827,700
Dec 30, 202215.0315.8715.0015.8315.83812,300
Dec 29, 202214.9515.1614.8215.0815.08633,800
Dec 28, 202215.0015.1014.7614.8214.82221,200
Dec 23, 202214.5515.2514.5515.0215.02404,300
Dec 22, 202214.7714.8514.4214.6414.64410,000
Dec 21, 202214.5714.8214.5214.7914.79485,900
Dec 20, 202214.4114.5714.4114.4714.47453,500
Dec 19, 202214.7014.7514.3414.3614.36572,900
Dec 16, 202214.6214.8114.4214.6814.68350,000
Dec 15, 202214.6114.9114.6114.8214.82319,700
Dec 14, 202214.9515.0414.6814.8014.80689,800
Dec 13, 202214.9215.0714.6815.0215.02490,500
Dec 12, 202214.5014.9014.4814.6514.65356,900
Dec 09, 202214.8815.1314.4814.5114.51285,300
Dec 08, 202214.6014.9014.6014.8614.86362,700
Dec 07, 202214.5414.6014.3014.4914.49543,100
Dec 06, 202214.5015.0514.3914.4114.41421,500
Dec 05, 202215.1015.2514.2414.4514.45908,200
Dec 02, 202215.0515.3515.0315.1115.11320,800
Dec 01, 202215.3615.5615.1415.1815.18417,100
Nov 30, 202215.1615.3915.0015.1515.15601,100
Nov 29, 202215.1015.2315.0415.0615.06390,700
Nov 28, 202215.0415.1514.9114.9414.94285,900
Nov 25, 202215.2615.3915.0815.1015.10201,400
Nov 24, 202215.3315.4415.2215.2415.2492,100
Nov 23, 202215.3715.4915.2215.2815.28281,200
Nov 22, 202215.2215.5915.2215.3915.39967,000
Nov 21, 202215.2015.3214.9815.1015.10576,200
Nov 18, 202215.1015.3115.0515.2315.23492,400
Nov 17, 202215.1515.4814.8815.0115.011,334,100
Nov 16, 202216.1216.1914.9814.9914.991,302,700
Nov 15, 202216.4016.4616.1316.1916.19390,200
Nov 14, 202216.5316.7116.2116.2416.24635,200
Nov 11, 202216.7716.7816.4716.5316.53610,600
Nov 10, 202217.2217.2216.5216.6816.68522,600
Nov 09, 202217.2117.2516.6116.6616.66285,900
Nov 08, 202216.9117.4516.7417.3217.32922,400
Nov 07, 202217.2317.2316.8316.9216.92386,100
Nov 04, 202216.9017.1716.6816.9716.97519,400
Nov 03, 202216.8417.2116.5716.6816.68426,400
Nov 02, 202217.1417.3816.8617.0817.08297,000
Nov 01, 202217.7717.7817.1017.1917.19494,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...