Canada markets close in 3 hours 10 minutes

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.47+0.26 (+1.71%)
As of 12:49PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 202115.1815.5515.0215.4715.47399,797
Oct. 19, 202112.9512.9512.2112.3212.32101,700
Oct. 18, 202112.1512.5712.0312.4912.494,200,300
Oct. 15, 202111.8812.0311.4012.0012.0044,900
Oct. 14, 202112.3312.3311.4411.7911.79117,400
Oct. 13, 202111.7412.0211.1111.7011.70190,500
Oct. 12, 202110.2511.0510.2511.0011.00309,100
Oct. 08, 202110.4810.6510.2010.3010.3092,300
Oct. 07, 202110.8510.8510.3610.4210.42112,000
Oct. 06, 202111.0011.0010.3610.4010.40102,600
Oct. 05, 202111.4011.4010.9110.9810.98120,100
Oct. 04, 202111.7011.7411.2211.3611.36131,000
Oct. 01, 202111.5211.6011.1411.4511.4569,300
Sep. 30, 202111.2011.5511.0611.3411.3487,600
Sep. 29, 202111.3511.3711.0011.1011.1043,100
Sep. 28, 202111.7511.7510.9511.0411.0446,800
Sep. 27, 202111.3212.0511.0611.6711.6770,800
Sep. 24, 202112.0012.1611.0411.4411.44168,500
Sep. 23, 202113.0013.2212.3512.6012.60162,500
Sep. 22, 202113.2013.2812.8512.9012.90122,500
Sep. 21, 202113.6113.6112.9913.0713.0771,900
Sep. 20, 202112.0013.1711.7413.1713.17234,200
Sep. 17, 202113.2913.4612.5812.9812.98106,700
Sep. 16, 202113.4513.6512.6413.4613.462,567,600
Sep. 15, 202113.0013.3712.6012.9512.95211,800
Sep. 14, 202114.3014.3012.2912.4712.47401,900
Sep. 13, 202114.5014.5913.8314.5614.56233,100
Sep. 10, 202111.6013.7311.3712.6112.61278,200
Sep. 09, 202111.5011.5011.0011.1811.1884,300
Sep. 08, 202111.5711.8011.4411.4711.47171,200
Sep. 07, 202111.5011.5011.1511.2111.21299,700
Sep. 03, 202111.0011.1010.8711.0011.00845,700
Sep. 02, 202110.5010.8910.3010.3810.38489,400
Sep. 01, 20219.499.609.259.559.55185,400
Aug. 31, 20219.229.408.929.199.1933,800
Aug. 30, 20219.059.188.929.039.03103,700
Aug. 27, 20218.908.938.648.938.93324,900
Aug. 26, 20218.808.848.688.848.8451,900
Aug. 25, 20218.878.878.698.788.7895,500
Aug. 24, 20219.109.108.678.768.7624,500
Aug. 23, 20218.718.878.618.848.8486,200
Aug. 20, 20218.308.558.048.538.5352,800
Aug. 19, 20218.158.228.018.158.15629,500
Aug. 18, 20218.158.168.048.158.15514,100
Aug. 17, 20218.138.138.028.048.0443,700
Aug. 16, 20218.398.398.008.138.1318,400
Aug. 13, 20218.308.308.148.248.2430,700
Aug. 12, 20218.648.648.248.248.2413,700
Aug. 11, 20218.808.808.328.368.3615,000
Aug. 10, 20218.298.458.298.438.432,300
Aug. 09, 20218.478.508.318.348.349,100
Aug. 06, 20218.618.618.408.468.4626,800
Aug. 05, 20218.648.658.508.608.6061,800
Aug. 04, 20218.958.958.588.648.6447,000
Aug. 03, 20219.109.108.788.958.9533,300
Jul. 30, 20219.009.228.849.229.2271,700
Jul. 29, 20218.959.068.528.968.9617,800
Jul. 28, 20218.738.918.508.758.7525,600
Jul. 27, 20218.828.828.458.728.7232,500
Jul. 26, 20219.229.228.878.888.8810,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.