UK markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
29.70+0.23 (+0.78%)
As of 12:05PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202429.4429.7528.9229.7029.70331,328
29 Apr 202429.4029.5229.0229.4729.472,260,700
26 Apr 202428.4529.4028.1828.9528.951,071,100
25 Apr 202428.5628.7127.8628.2028.20567,500
24 Apr 202429.5929.5928.4628.4928.49625,400
23 Apr 202428.6529.5328.3929.5029.50662,000
22 Apr 202428.5629.0528.1528.7128.71638,700
19 Apr 202428.1328.8328.0928.3928.39378,500
18 Apr 202428.2228.7028.0428.4028.40339,300
17 Apr 202428.8029.3428.0628.1828.181,052,800
16 Apr 202429.0529.1127.4528.6328.631,568,700
15 Apr 202429.9730.3229.3329.3329.33719,000
12 Apr 202429.8630.0429.5030.0130.01895,400
11 Apr 202429.7029.9029.3729.8929.89964,900
10 Apr 202428.4029.8528.2929.6729.671,008,200
09 Apr 202429.0029.0228.3028.6928.69542,600
08 Apr 202428.4228.8628.1628.8028.80692,100
05 Apr 202428.7329.0828.0028.4228.42701,300
04 Apr 202429.4629.4627.9528.6328.631,708,700
03 Apr 202429.3729.4829.1729.2029.201,051,900
02 Apr 202429.2329.3928.6229.1929.191,162,800
01 Apr 202428.1629.1328.0529.0729.07937,100
28 Mar 202428.3928.9127.8628.0528.051,574,800
27 Mar 202428.6728.8028.1428.4528.45664,600
26 Mar 202428.5029.0528.3428.8028.80323,200
25 Mar 202428.8029.3228.3528.3828.38437,300
22 Mar 202429.0329.2928.4128.5028.50428,300
21 Mar 202428.7029.0328.3329.0329.03565,500
20 Mar 202427.7528.6227.1928.5928.59587,800
19 Mar 202428.1328.2627.3727.8827.88793,800
18 Mar 202428.1228.3927.7428.3228.32764,900
15 Mar 202426.4628.0626.4027.9227.921,357,100
14 Mar 202426.0026.6825.4626.4426.44974,400
13 Mar 202427.1927.5425.5926.1926.191,566,400
12 Mar 202427.4927.8627.0927.2027.20507,700
11 Mar 202427.4928.0026.7927.3927.39575,900
08 Mar 202428.5228.6027.2127.7127.71439,100
07 Mar 202427.1128.3927.1128.3728.37702,300
06 Mar 202426.7327.1826.7327.0327.03484,100
05 Mar 202427.0527.6526.4426.4726.47892,400
04 Mar 202428.0028.5626.5127.0827.081,441,200
01 Mar 202427.4028.6127.3928.1828.18797,900
29 Feb 202428.5428.7026.8127.5027.502,189,800
28 Feb 202428.2428.7427.9728.3628.36612,800
27 Feb 202427.6129.0727.6128.5028.50883,300
26 Feb 202427.0728.6826.7327.7427.741,514,900
23 Feb 202429.0029.0127.2827.3127.312,769,000
22 Feb 202430.3230.4829.0429.1029.10747,200
21 Feb 202429.7030.6429.3330.5630.561,043,700
20 Feb 202431.2631.3729.8430.0930.091,032,800
16 Feb 202431.0631.3030.6731.2231.22402,500
15 Feb 202431.4131.5830.5231.2931.29664,100
14 Feb 202431.2932.0231.2931.4531.45357,300
13 Feb 202431.5032.0931.3531.5931.59508,900
12 Feb 202431.2531.9231.1131.7931.79461,700
09 Feb 202431.2132.0431.0231.3031.30935,800
08 Feb 202433.4733.5131.1431.3331.331,843,900
07 Feb 202433.1033.7033.1033.6133.61764,700
06 Feb 202433.2333.7732.8733.1033.101,444,400
05 Feb 202433.8333.8432.6433.2833.28651,900
02 Feb 202433.0033.7932.4833.7933.791,131,800
01 Feb 202432.3033.2332.1933.0333.032,824,300
31 Jan 202431.8831.8830.7331.1131.113,473,500
30 Jan 202431.0031.6530.8831.3131.31983,200
29 Jan 202429.8031.5229.7530.8130.811,595,900
26 Jan 202430.0130.1629.6529.8029.80993,000
25 Jan 202430.5130.8229.8230.2230.221,325,800
24 Jan 202432.1132.2631.1331.2031.20746,400
23 Jan 202432.4032.7531.9231.9731.97620,700
22 Jan 202432.9032.9132.4032.4632.46654,100
19 Jan 202432.5333.1532.3633.0133.011,147,800
18 Jan 202432.3632.9831.9632.5332.531,200,400
17 Jan 202431.9532.4631.3732.3732.371,060,800
16 Jan 202433.2733.7531.9732.6332.631,928,700
15 Jan 202432.7033.0532.2933.0033.00562,300
12 Jan 202430.7532.1830.7532.1532.153,135,500
11 Jan 202429.0530.2328.8230.0630.061,073,200
10 Jan 202429.5029.9628.8528.9528.951,332,600
09 Jan 202427.8729.2927.7629.1429.141,356,900
08 Jan 202427.7728.0727.4527.9227.92501,800
05 Jan 202427.7027.9027.5327.8527.85549,300
04 Jan 202427.3927.7727.2527.7727.77699,100
03 Jan 202427.6528.0127.1727.3827.38663,300
02 Jan 202428.1828.4527.5027.7827.78908,800
29 Dec 202327.7328.3527.5828.2628.26701,900
28 Dec 202327.5527.8427.3227.5127.511,008,800
27 Dec 202327.8828.4427.6827.9127.91794,200
22 Dec 202328.0528.2127.7627.8427.84458,000
21 Dec 202327.4928.0627.4627.8527.85428,300
20 Dec 202327.2027.8127.1227.4527.45590,800
19 Dec 202327.8027.8027.0427.4327.431,001,900
18 Dec 202327.5227.8027.1427.7527.75724,400
15 Dec 202327.1727.6827.0927.3427.34408,600
14 Dec 202327.2927.3826.6027.1827.18640,800
13 Dec 202327.6027.7726.7427.2627.26918,200
12 Dec 202326.8127.7926.7227.6827.68835,000
11 Dec 202326.4426.9626.3926.6726.67641,400
08 Dec 202326.6426.9026.4026.6226.62798,700
07 Dec 202326.7626.9026.0526.7726.77408,000
06 Dec 202326.7427.0026.6026.6526.65544,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...