Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
13.87+0.13 (+0.95%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 24, 202218.5018.8118.2418.7718.77902,300
Mar 23, 202218.5918.8518.2518.3618.36738,600
Mar 22, 202218.4018.6817.9218.5518.551,086,300
Mar 21, 202217.8918.8517.8918.3518.351,456,600
Mar 18, 202217.8518.0317.6117.7417.74668,600
Mar 17, 202217.1417.9917.1417.8817.881,591,900
Mar 16, 202217.1317.4316.1517.1217.121,889,200
Mar 15, 202216.5417.4015.9016.9516.951,547,500
Mar 14, 202217.8017.9716.1016.6116.613,527,500
Mar 11, 202218.9519.0818.0518.0518.051,619,300
Mar 10, 202218.4019.1718.2819.0519.053,528,100
Mar 09, 202217.2417.7416.7917.6017.602,031,200
Mar 08, 202216.6717.1816.6317.1117.112,501,400
Mar 07, 202216.5016.7216.3816.6316.632,146,500
Mar 04, 202215.5616.3815.2516.3116.312,273,000
Mar 03, 202216.5016.5316.0416.3216.321,821,800
Mar 02, 202216.1816.5116.1316.4316.431,975,700
Mar 01, 202215.7516.0015.5816.0016.001,667,600
Feb 28, 202215.8515.8615.4115.6015.603,075,400
Feb 25, 202214.9415.9914.4815.8315.838,637,100
Feb 24, 202214.3014.8814.2814.7514.752,165,900
Feb 23, 202213.9914.4713.9614.3014.301,129,400
Feb 22, 202213.9614.1913.8513.9713.97717,400
Feb 18, 202213.9314.1013.8013.9813.98392,300
Feb 17, 202214.0514.1013.8613.9713.97539,600
Feb 16, 202214.1014.2513.9613.9613.96603,900
Feb 15, 202214.0014.2013.9514.2014.20605,000
Feb 14, 202214.0314.1113.7613.9713.97384,000
Feb 11, 202214.2414.2413.8614.0114.01768,700
Feb 10, 202214.0914.2513.9914.2114.211,441,600
Feb 09, 202213.9314.2513.8014.1914.191,551,100
Feb 08, 202214.0014.0613.7013.7713.771,172,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...