UK markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
26.09+0.09 (+0.35%)
At close: 04:00PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202425.9226.5425.8426.0926.09482,800
13 Jun 202426.1427.1425.8126.0026.001,124,200
12 Jun 202425.9426.1125.7126.0026.00818,300
11 Jun 202426.2526.2625.0725.6225.621,764,800
10 Jun 202425.9926.6525.8526.2826.28969,500
07 Jun 202426.4826.6125.5525.5925.591,124,100
06 Jun 202426.4127.5426.3926.5526.55621,500
05 Jun 202427.1528.1026.2726.3226.321,437,100
04 Jun 202427.7027.7326.9826.9826.98987,700
03 Jun 202428.0528.7527.5227.7827.78859,700
31 May 202428.4928.9827.9428.0628.06480,700
30 May 202429.1729.2528.1928.2528.25468,800
29 May 202429.9030.0428.9329.0829.08742,000
28 May 202429.8430.2529.2830.1530.15385,200
27 May 202429.5830.1729.5830.0930.0954,700
24 May 202429.5530.2529.4629.5729.57369,600
23 May 202429.9630.4328.9129.2929.29625,200
22 May 202430.8431.0029.8429.9429.94603,800
21 May 202430.8131.3230.6331.0031.001,347,900
17 May 202430.3231.0730.2930.6830.681,440,000
16 May 202429.9430.2329.7530.1530.15448,400
15 May 202429.8730.2829.6530.0030.00551,500
14 May 202430.5930.6429.5729.5829.58639,000
13 May 202430.9131.0030.0430.3030.30895,800
10 May 202431.8631.8730.9930.9930.99441,600
09 May 202431.2531.7731.2331.6831.68665,800
08 May 202430.8231.2530.5931.0931.09626,800
07 May 202431.1431.3230.8731.0131.01408,300
06 May 202431.2231.2831.0031.1931.19431,400
03 May 202431.3531.3530.8931.2031.20595,300
02 May 202430.5031.4930.5031.4131.411,013,600
01 May 202429.8230.8329.8230.4730.471,257,100
30 Apr 202429.4429.8928.9229.3929.39883,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...