Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.11-0.07 (-0.46%)
At close: 04:00PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 31, 202217.4517.7617.1017.5817.58394,100
Oct 28, 202217.4217.7917.3617.5817.58214,200
Oct 27, 202217.9017.9417.5217.5617.56407,500
Oct 26, 202217.3317.8917.3317.7617.76311,300
Oct 25, 202217.1917.5317.0917.2317.23337,100
Oct 24, 202217.7717.7717.1217.1917.19385,900
Oct 21, 202217.3617.9017.2317.8017.80644,400
Oct 20, 202217.3617.7017.1917.3317.33354,300
Oct 19, 202217.2917.4117.0617.3317.33347,400
Oct 18, 202217.5517.6317.3217.3817.38543,700
Oct 17, 202217.2317.5817.2117.5417.54579,200
Oct 14, 202217.1117.3616.8017.0617.06683,600
Oct 13, 202215.9717.3215.9617.1617.161,468,900
Oct 12, 202215.6016.2515.4016.2016.20759,000
Oct 11, 202215.7715.8715.4715.5515.55599,100
Oct 07, 202216.2216.2815.8416.1916.19299,600
Oct 06, 202216.7116.9016.2916.3616.36303,300
Oct 05, 202216.4216.9516.2516.8916.89508,300
Oct 04, 202216.3416.6616.2116.5316.53475,700
Oct 03, 202216.2716.5916.0616.0716.07568,300
Sept 30, 202215.5616.3715.4716.3116.312,547,900
Sept 29, 202215.9716.0915.4715.5615.56413,800
Sept 28, 202215.5116.1915.1716.1216.12729,400
Sept 27, 202215.1615.9715.0815.7815.781,036,200
Sept 26, 202214.3815.0214.3614.8414.84839,000
Sept 23, 202214.8315.0014.4114.5914.59921,300
Sept 22, 202215.4515.7015.0315.2015.20511,000
Sept 21, 202215.9315.9315.4515.5915.59500,900
Sept 20, 202215.7615.8715.4615.8515.85417,200
Sept 19, 202215.5116.0015.5015.9015.90399,200
Sept 16, 202215.9915.9915.4515.8515.85579,100
Sept 15, 202216.3816.4616.0016.0216.02425,400
Sept 14, 202215.9716.7115.8616.4016.40635,000
Sept 13, 202216.3116.3415.8115.9315.93656,500
Sept 12, 202217.0317.0316.3516.5616.56308,500
Sept 09, 202217.0017.1516.6616.8816.88563,500
Sept 08, 202216.6017.0516.6016.9716.97800,600
Sept 07, 202216.7916.8416.2716.5616.56532,600
Sept 06, 202216.3117.0116.3116.7816.781,205,300
Sept 02, 202216.2016.3515.7916.0416.04608,900
Sept 01, 202216.6316.8916.0316.3516.35922,400
Aug 31, 202216.2216.6016.0516.4916.49795,300
Aug 30, 202216.1116.3415.8816.3316.331,503,100
Aug 29, 202215.2116.1315.1516.0016.001,413,800
Aug 26, 202215.4715.7214.9615.3315.33560,800
Aug 25, 202215.7815.8015.2715.6015.601,071,900
Aug 24, 202214.2015.6914.2015.6915.691,828,300
Aug 23, 202213.5813.9513.4713.8613.86434,600
Aug 22, 202213.3813.5313.2213.5013.50453,500
Aug 19, 202213.9614.2013.4413.5013.50665,800
Aug 18, 202213.8014.3213.8014.0314.03399,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...