STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

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

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

28.67

+0.47

(+1.67%)

As of 10:15AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	28.45	28.67	28.18	28.67	28.67	118,298
Apr 25, 2024	28.56	28.71	27.86	28.20	28.20	567,500
Apr 24, 2024	29.59	29.59	28.46	28.49	28.49	625,400
Apr 23, 2024	28.65	29.53	28.39	29.50	29.50	662,000
Apr 22, 2024	28.56	29.05	28.15	28.71	28.71	638,700
Apr 19, 2024	28.13	28.83	28.09	28.39	28.39	378,500
Apr 18, 2024	28.22	28.70	28.04	28.40	28.40	339,300
Apr 17, 2024	28.80	29.34	28.06	28.18	28.18	1,052,800
Apr 16, 2024	29.05	29.11	27.45	28.63	28.63	1,568,700
Apr 15, 2024	29.97	30.32	29.33	29.33	29.33	719,000
Apr 12, 2024	29.86	30.04	29.50	30.01	30.01	895,400
Apr 11, 2024	29.70	29.90	29.37	29.89	29.89	964,900
Apr 10, 2024	28.40	29.85	28.29	29.67	29.67	1,008,200
Apr 09, 2024	29.00	29.02	28.30	28.69	28.69	542,600
Apr 08, 2024	28.42	28.86	28.16	28.80	28.80	692,100
Apr 05, 2024	28.73	29.08	28.00	28.42	28.42	701,300
Apr 04, 2024	29.46	29.46	27.95	28.63	28.63	1,708,700
Apr 03, 2024	29.37	29.48	29.17	29.20	29.20	1,051,900
Apr 02, 2024	29.23	29.39	28.62	29.19	29.19	1,162,800
Apr 01, 2024	28.16	29.13	28.05	29.07	29.07	937,100
Mar 28, 2024	28.39	28.91	27.86	28.05	28.05	1,574,800
Mar 27, 2024	28.67	28.80	28.14	28.45	28.45	664,600
Mar 26, 2024	28.50	29.05	28.34	28.80	28.80	323,200
Mar 25, 2024	28.80	29.32	28.35	28.38	28.38	437,300
Mar 22, 2024	29.03	29.29	28.41	28.50	28.50	428,300
Mar 21, 2024	28.70	29.03	28.33	29.03	29.03	565,500
Mar 20, 2024	27.75	28.62	27.19	28.59	28.59	587,800
Mar 19, 2024	28.13	28.26	27.37	27.88	27.88	793,800
Mar 18, 2024	28.12	28.39	27.74	28.32	28.32	764,900
Mar 15, 2024	26.46	28.06	26.40	27.92	27.92	1,357,100
Mar 14, 2024	26.00	26.68	25.46	26.44	26.44	974,400
Mar 13, 2024	27.19	27.54	25.59	26.19	26.19	1,566,400
Mar 12, 2024	27.49	27.86	27.09	27.20	27.20	507,700
Mar 11, 2024	27.49	28.00	26.79	27.39	27.39	575,900
Mar 08, 2024	28.52	28.60	27.21	27.71	27.71	439,100
Mar 07, 2024	27.11	28.39	27.11	28.37	28.37	702,300
Mar 06, 2024	26.73	27.18	26.73	27.03	27.03	484,100
Mar 05, 2024	27.05	27.65	26.44	26.47	26.47	892,400
Mar 04, 2024	28.00	28.56	26.51	27.08	27.08	1,441,200
Mar 01, 2024	27.40	28.61	27.39	28.18	28.18	797,900
Feb 29, 2024	28.54	28.70	26.81	27.50	27.50	2,189,800
Feb 28, 2024	28.24	28.74	27.97	28.36	28.36	612,800
Feb 27, 2024	27.61	29.07	27.61	28.50	28.50	883,300
Feb 26, 2024	27.07	28.68	26.73	27.74	27.74	1,514,900
Feb 23, 2024	29.00	29.01	27.28	27.31	27.31	2,769,000
Feb 22, 2024	30.32	30.48	29.04	29.10	29.10	747,200
Feb 21, 2024	29.70	30.64	29.33	30.56	30.56	1,043,700
Feb 20, 2024	31.26	31.37	29.84	30.09	30.09	1,032,800
Feb 16, 2024	31.06	31.30	30.67	31.22	31.22	402,500
Feb 15, 2024	31.41	31.58	30.52	31.29	31.29	664,100
Feb 14, 2024	31.29	32.02	31.29	31.45	31.45	357,300
Feb 13, 2024	31.50	32.09	31.35	31.59	31.59	508,900
Feb 12, 2024	31.25	31.92	31.11	31.79	31.79	461,700
Feb 09, 2024	31.21	32.04	31.02	31.30	31.30	935,800
Feb 08, 2024	33.47	33.51	31.14	31.33	31.33	1,843,900
Feb 07, 2024	33.10	33.70	33.10	33.61	33.61	764,700
Feb 06, 2024	33.23	33.77	32.87	33.10	33.10	1,444,400
Feb 05, 2024	33.83	33.84	32.64	33.28	33.28	651,900
Feb 02, 2024	33.00	33.79	32.48	33.79	33.79	1,131,800
Feb 01, 2024	32.30	33.23	32.19	33.03	33.03	2,824,300
Jan 31, 2024	31.88	31.88	30.73	31.11	31.11	3,473,500
Jan 30, 2024	31.00	31.65	30.88	31.31	31.31	983,200
Jan 29, 2024	29.80	31.52	29.75	30.81	30.81	1,595,900
Jan 26, 2024	30.01	30.16	29.65	29.80	29.80	993,000
Jan 25, 2024	30.51	30.82	29.82	30.22	30.22	1,325,800
Jan 24, 2024	32.11	32.26	31.13	31.20	31.20	746,400
Jan 23, 2024	32.40	32.75	31.92	31.97	31.97	620,700
Jan 22, 2024	32.90	32.91	32.40	32.46	32.46	654,100
Jan 19, 2024	32.53	33.15	32.36	33.01	33.01	1,147,800
Jan 18, 2024	32.36	32.98	31.96	32.53	32.53	1,200,400
Jan 17, 2024	31.95	32.46	31.37	32.37	32.37	1,060,800
Jan 16, 2024	33.27	33.75	31.97	32.63	32.63	1,928,700
Jan 15, 2024	32.70	33.05	32.29	33.00	33.00	562,300
Jan 12, 2024	30.75	32.18	30.75	32.15	32.15	3,135,500
Jan 11, 2024	29.05	30.23	28.82	30.06	30.06	1,073,200
Jan 10, 2024	29.50	29.96	28.85	28.95	28.95	1,332,600
Jan 09, 2024	27.87	29.29	27.76	29.14	29.14	1,356,900
Jan 08, 2024	27.77	28.07	27.45	27.92	27.92	501,800
Jan 05, 2024	27.70	27.90	27.53	27.85	27.85	549,300
Jan 04, 2024	27.39	27.77	27.25	27.77	27.77	699,100
Jan 03, 2024	27.65	28.01	27.17	27.38	27.38	663,300
Jan 02, 2024	28.18	28.45	27.50	27.78	27.78	908,800
Dec 29, 2023	27.73	28.35	27.58	28.26	28.26	701,900
Dec 28, 2023	27.55	27.84	27.32	27.51	27.51	1,008,800
Dec 27, 2023	27.88	28.44	27.68	27.91	27.91	794,200
Dec 22, 2023	28.05	28.21	27.76	27.84	27.84	458,000
Dec 21, 2023	27.49	28.06	27.46	27.85	27.85	428,300
Dec 20, 2023	27.20	27.81	27.12	27.45	27.45	590,800
Dec 19, 2023	27.80	27.80	27.04	27.43	27.43	1,001,900
Dec 18, 2023	27.52	27.80	27.14	27.75	27.75	724,400
Dec 15, 2023	27.17	27.68	27.09	27.34	27.34	408,600
Dec 14, 2023	27.29	27.38	26.60	27.18	27.18	640,800
Dec 13, 2023	27.60	27.77	26.74	27.26	27.26	918,200
Dec 12, 2023	26.81	27.79	26.72	27.68	27.68	835,000
Dec 11, 2023	26.44	26.96	26.39	26.67	26.67	641,400
Dec 08, 2023	26.64	26.90	26.40	26.62	26.62	798,700
Dec 07, 2023	26.76	26.90	26.05	26.77	26.77	408,000
Dec 06, 2023	26.74	27.00	26.60	26.65	26.65	544,800
Dec 05, 2023	27.00	27.19	26.68	26.74	26.74	303,900
Dec 04, 2023	26.65	27.20	26.65	27.17	27.17	645,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,955.91+70.53(+0.32%)

S&P 5005,104.41+55.99(+1.11%)

DOW38,273.78+187.98(+0.49%)

CAD/USD0.7320-0.0003(-0.04%)

CRUDE OIL83.92+0.35(+0.42%)

Bitcoin CAD88,413.29+1,395.48(+1.60%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

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

S&P/TSX
21,955.91
+70.53(+0.32%)

S&P 500
5,104.41
+55.99(+1.11%)

DOW
38,273.78
+187.98(+0.49%)

CAD/USD
0.7320
-0.0003(-0.04%)

CRUDE OIL
83.92
+0.35(+0.42%)

Bitcoin CAD
88,413.29
+1,395.48(+1.60%)