UGE International Ltd. (UGE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7800

-0.0100

(-1.27%)

At close: 03:56PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.7800	0.7900	0.7800	0.7800	0.7800	8,500
Apr 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	500
Apr 23, 2024	0.8100	0.8100	0.7600	0.7600	0.7600	22,300
Apr 22, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,300
Apr 19, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	2,700
Apr 18, 2024	0.8000	0.8400	0.8000	0.8400	0.8400	3,000
Apr 17, 2024	0.8200	0.8300	0.8200	0.8200	0.8200	4,500
Apr 16, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	16,700
Apr 15, 2024	0.8300	0.8300	0.7800	0.7800	0.7800	8,000
Apr 12, 2024	0.8100	0.8100	0.7800	0.7800	0.7800	2,300
Apr 11, 2024	0.7800	0.8000	0.7600	0.8000	0.8000	11,300
Apr 10, 2024	0.7900	0.7900	0.7700	0.7800	0.7800	6,500
Apr 09, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	21,600
Apr 08, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	13,900
Apr 05, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	17,500
Apr 04, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	3,100
Apr 03, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	7,500
Apr 02, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	25,900
Apr 01, 2024	0.7900	0.8000	0.7900	0.7900	0.7900	10,400
Mar 28, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 27, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	700
Mar 26, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	9,600
Mar 25, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	5,100
Mar 22, 2024	0.8100	0.8200	0.8100	0.8200	0.8200	4,500
Mar 21, 2024	0.7700	0.7900	0.7700	0.7900	0.7900	9,500
Mar 20, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Mar 19, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Mar 18, 2024	0.7800	0.7900	0.7700	0.7800	0.7800	7,700
Mar 15, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	800
Mar 14, 2024	0.7800	0.8300	0.7800	0.8300	0.8300	3,600
Mar 13, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	4,500
Mar 12, 2024	0.7900	0.8000	0.7700	0.8000	0.8000	62,000
Mar 11, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,500
Mar 08, 2024	0.7800	0.8200	0.7800	0.8200	0.8200	12,800
Mar 07, 2024	0.7700	0.8000	0.7600	0.8000	0.8000	25,000
Mar 06, 2024	0.7500	0.8000	0.7500	0.7900	0.7900	26,700
Mar 05, 2024	0.8300	0.8300	0.8100	0.8100	0.8100	2,300
Mar 04, 2024	0.8100	0.8500	0.8100	0.8300	0.8300	4,200
Mar 01, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	4,900
Feb 29, 2024	0.8500	0.8600	0.8200	0.8200	0.8200	27,400
Feb 28, 2024	0.7500	0.8300	0.7500	0.8300	0.8300	26,100
Feb 27, 2024	0.7700	0.7700	0.7200	0.7600	0.7600	73,100
Feb 26, 2024	0.8300	0.8300	0.7500	0.8100	0.8100	36,300
Feb 23, 2024	0.8500	0.9000	0.8000	0.8700	0.8700	33,100
Feb 22, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	8,600
Feb 21, 2024	0.8800	0.9000	0.7800	0.8500	0.8500	49,700
Feb 20, 2024	0.9000	0.9400	0.9000	0.9400	0.9400	6,600
Feb 16, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Feb 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	1,200
Feb 14, 2024	0.8700	0.9400	0.8300	0.9400	0.9400	30,800
Feb 13, 2024	0.8400	0.8500	0.7200	0.8500	0.8500	69,100
Feb 12, 2024	0.7700	0.8000	0.7700	0.8000	0.8000	12,700
Feb 09, 2024	0.8000	0.8000	0.7700	0.7700	0.7700	7,500
Feb 08, 2024	0.8300	0.8300	0.7700	0.7900	0.7900	2,000
Feb 07, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	38,500
Feb 06, 2024	0.8000	0.8000	0.7300	0.7400	0.7400	27,200
Feb 05, 2024	0.8500	0.8500	0.7600	0.7600	0.7600	20,500
Feb 02, 2024	0.8500	0.8500	0.8300	0.8300	0.8300	3,500
Feb 01, 2024	0.8700	0.8700	0.8100	0.8300	0.8300	15,400
Jan 31, 2024	0.8500	0.9000	0.8500	0.9000	0.9000	10,600
Jan 30, 2024	0.7700	0.8500	0.7700	0.7900	0.7900	32,800
Jan 29, 2024	0.7900	0.7900	0.7300	0.7400	0.7400	41,000
Jan 26, 2024	0.8000	0.8000	0.7600	0.7600	0.7600	26,000
Jan 25, 2024	0.8100	0.8100	0.7900	0.8000	0.8000	16,100
Jan 24, 2024	0.9300	0.9300	0.8400	0.8400	0.8400	24,200
Jan 23, 2024	0.8300	0.8500	0.8000	0.8500	0.8500	76,500
Jan 22, 2024	0.9000	0.9000	0.8200	0.8300	0.8300	32,800
Jan 19, 2024	0.9400	0.9400	0.9100	0.9200	0.9200	1,600
Jan 18, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	2,100
Jan 17, 2024	0.9200	0.9200	0.8800	0.9000	0.9000	49,700
Jan 16, 2024	0.9500	0.9600	0.9500	0.9600	0.9600	10,300
Jan 15, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	4,500
Jan 12, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jan 11, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	500
Jan 10, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jan 09, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,400
Jan 08, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	12,000
Jan 05, 2024	0.9600	0.9800	0.9600	0.9800	0.9800	17,500
Jan 04, 2024	0.9900	0.9900	0.9700	0.9800	0.9800	4,000
Jan 03, 2024	0.9900	0.9900	0.9800	0.9900	0.9900	3,500
Jan 02, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	900
Dec 29, 2023	0.9800	0.9800	0.9400	0.9500	0.9500	2,500
Dec 28, 2023	0.9000	0.9400	0.9000	0.9400	0.9400	11,000
Dec 27, 2023	0.9000	0.9300	0.9000	0.9300	0.9300	18,100
Dec 22, 2023	0.9200	0.9200	0.9000	0.9100	0.9100	21,900
Dec 21, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	500
Dec 20, 2023	0.9200	0.9200	0.9100	0.9200	0.9200	23,600
Dec 19, 2023	0.9300	0.9300	0.9200	0.9200	0.9200	17,800
Dec 18, 2023	0.9600	0.9600	0.9200	0.9200	0.9200	9,300
Dec 15, 2023	1.0000	1.0000	0.9200	0.9200	0.9200	21,000
Dec 14, 2023	0.9800	1.0000	0.9800	0.9900	0.9900	29,400
Dec 13, 2023	0.9300	0.9700	0.9300	0.9500	0.9500	28,100
Dec 12, 2023	0.9700	0.9700	0.9000	0.9200	0.9200	135,700
Dec 11, 2023	0.9800	0.9800	0.9600	0.9700	0.9700	27,000
Dec 08, 2023	0.9500	0.9600	0.9500	0.9600	0.9600	10,700
Dec 07, 2023	0.9400	0.9700	0.9000	0.9400	0.9400	125,400
Dec 06, 2023	0.9500	0.9500	0.9200	0.9200	0.9200	59,100
Dec 05, 2023	0.9600	1.0100	0.9500	0.9500	0.9500	47,400
Dec 04, 2023	1.0200	1.0200	0.9500	0.9700	0.9700	117,200
Dec 01, 2023	1.0400	1.0500	0.9800	1.0100	1.0100	68,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7323-0.0001(-0.01%)

CRUDE OIL83.79+0.22(+0.26%)

Bitcoin CAD87,968.84+53.80(+0.06%)

UGE International Ltd. (UGE.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7323
-0.0001(-0.01%)

CRUDE OIL
83.79
+0.22(+0.26%)

Bitcoin CAD
87,968.84
+53.80(+0.06%)