UK Markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.08-0.33 (-2.14%)
At close: 04:00PM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 202315.4415.4815.0015.0815.08488,248
22 Mar 202315.5415.5615.3015.4115.41646,300
21 Mar 202315.6015.6815.3815.5215.52666,300
20 Mar 202315.1815.7315.1815.6815.68494,800
17 Mar 202315.0015.3314.9115.1615.161,470,700
16 Mar 202314.8015.2014.8014.9514.951,391,600
15 Mar 202315.6515.6714.6614.7914.792,346,500
14 Mar 202315.7415.8515.5215.5715.57653,700
13 Mar 202315.9916.0215.6615.6815.68936,200
10 Mar 202316.1916.3915.9015.9015.90725,200
09 Mar 202316.2316.4016.1016.2916.29509,700
08 Mar 202316.2016.5516.2016.2216.22572,800
07 Mar 202316.5116.6115.9016.1016.10434,200
06 Mar 202316.9517.1416.4416.5116.51447,000
03 Mar 202317.0917.3316.9817.0617.06203,900
02 Mar 202317.0017.1716.9017.0517.05162,800
01 Mar 202316.9017.1616.6617.1017.10205,900
28 Feb 202316.9617.0116.5816.9016.90262,300
27 Feb 202316.6916.9216.6516.7816.78188,400
24 Feb 202316.4016.8916.3516.6516.65326,100
23 Feb 202316.5816.7916.4816.5316.53458,700
22 Feb 202317.2017.2516.4716.5016.50809,600
21 Feb 202317.4217.5217.2017.2717.271,094,400
17 Feb 202317.3317.5817.0817.5617.56741,100
16 Feb 202317.0617.5716.8217.2917.291,130,300
15 Feb 202317.0717.2017.0017.1217.12627,200
14 Feb 202316.9017.2516.8517.1317.13459,100
13 Feb 202317.0017.0116.6216.9516.95247,000
10 Feb 202317.0417.1016.6917.0517.05433,200
09 Feb 202317.2417.2416.9917.0117.01479,100
08 Feb 202317.1617.2017.0317.0417.04269,900
07 Feb 202316.6217.2516.5617.2017.20871,400
06 Feb 202316.4916.8116.4516.6416.64509,900
03 Feb 202317.1117.1916.2616.4916.491,026,900
02 Feb 202317.2517.3417.0317.2017.20704,800
01 Feb 202317.3417.3417.0817.2817.28946,800
31 Jan 202317.3917.4016.9617.0617.061,256,800
30 Jan 202317.2017.3717.1717.2517.25788,100
27 Jan 202316.9517.2316.8117.2217.222,179,800
26 Jan 202316.7516.9216.6316.9116.911,198,000
25 Jan 202316.1216.7416.1116.5616.561,346,100
24 Jan 202316.2416.3316.1016.2916.29482,000
23 Jan 202316.2516.3516.1116.2516.25276,400
20 Jan 202316.1816.3516.0516.2116.21359,100
19 Jan 202315.8616.2315.8116.1516.15317,400
18 Jan 202316.2016.3515.6615.7215.72533,700
17 Jan 202316.3216.4016.0516.1116.11264,500
16 Jan 202316.1916.3816.1916.3216.32107,900
13 Jan 202316.0416.3516.0416.1516.15198,700
12 Jan 202316.1816.1915.9516.0416.04391,300
11 Jan 202316.2216.2816.0016.1116.11248,300
10 Jan 202316.1616.2616.0616.2116.21424,300
09 Jan 202316.6016.6916.0516.0516.051,329,300
06 Jan 202316.3716.5816.3116.5416.54607,100
05 Jan 202316.0516.3915.8016.3116.31436,200
04 Jan 202316.2116.2215.7516.1016.10562,100
03 Jan 202315.9316.2915.8516.2816.28827,700
30 Dec 202215.0315.8715.0015.8315.83812,300
29 Dec 202214.9515.1614.8215.0815.08633,800
28 Dec 202215.0015.1014.7614.8214.82221,200
23 Dec 202214.5515.2514.5515.0215.02404,300
22 Dec 202214.7714.8514.4214.6414.64410,000
21 Dec 202214.5714.8214.5214.7914.79485,900
20 Dec 202214.4114.5714.4114.4714.47453,500
19 Dec 202214.7014.7514.3414.3614.36572,900
16 Dec 202214.6214.8114.4214.6814.68350,000
15 Dec 202214.6114.9114.6114.8214.82319,700
14 Dec 202214.9515.0414.6814.8014.80689,800
13 Dec 202214.9215.0714.6815.0215.02490,500
12 Dec 202214.5014.9014.4814.6514.65356,900
09 Dec 202214.8815.1314.4814.5114.51285,300
08 Dec 202214.6014.9014.6014.8614.86362,700
07 Dec 202214.5414.6014.3014.4914.49543,100
06 Dec 202214.5015.0514.3914.4114.41421,500
05 Dec 202215.1015.2514.2414.4514.45908,200
02 Dec 202215.0515.3515.0315.1115.11320,800
01 Dec 202215.3615.5615.1415.1815.18417,100
30 Nov 202215.1615.3915.0015.1515.15601,100
29 Nov 202215.1015.2315.0415.0615.06390,700
28 Nov 202215.0415.1514.9114.9414.94285,900
25 Nov 202215.2615.3915.0815.1015.10201,400
24 Nov 202215.3315.4415.2215.2415.2492,100
23 Nov 202215.3715.4915.2215.2815.28281,200
22 Nov 202215.2215.5915.2215.3915.39967,000
21 Nov 202215.2015.3214.9815.1015.10576,200
18 Nov 202215.1015.3115.0515.2315.23492,400
17 Nov 202215.1515.4814.8815.0115.011,334,100
16 Nov 202216.1216.1914.9814.9914.991,302,700
15 Nov 202216.4016.4616.1316.1916.19390,200
14 Nov 202216.5316.7116.2116.2416.24635,200
11 Nov 202216.7716.7816.4716.5316.53610,600
10 Nov 202217.2217.2216.5216.6816.68522,600
09 Nov 202217.2117.2516.6116.6616.66285,900
08 Nov 202216.9117.4516.7417.3217.32922,400
07 Nov 202217.2317.2316.8316.9216.92386,100
04 Nov 202216.9017.1716.6816.9716.97519,400
03 Nov 202216.8417.2116.5716.6816.68426,400
02 Nov 202217.1417.3816.8617.0817.08297,000
01 Nov 202217.7717.7817.1017.1917.19494,700
31 Oct 202217.4517.7617.1017.5817.58394,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...