UK markets open in 5 hours 22 minutes

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
22.66-0.52 (-2.24%)
At close: 04:00PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202323.0523.3222.2822.6622.661,429,034
29 Sept 202324.0024.1523.0423.1823.182,448,200
28 Sept 202323.9824.7823.8924.3624.361,224,400
27 Sept 202323.5723.9522.8223.7423.741,022,800
26 Sept 202323.7223.8023.1823.2223.22939,300
25 Sept 202323.2024.1223.2023.8523.851,259,300
22 Sept 202322.5023.2422.4523.2423.241,421,500
21 Sept 202322.2422.5122.0822.3822.38707,800
20 Sept 202322.3122.4322.1522.3222.32687,800
19 Sept 202322.4522.5022.0622.2822.28740,900
18 Sept 202322.1622.4022.0022.3822.38987,600
15 Sept 202321.8022.3821.8022.1422.141,528,500
14 Sept 202321.8622.4521.3021.9021.902,373,700
13 Sept 202320.6421.3620.5521.2621.261,170,700
12 Sept 202320.1820.4920.0220.4820.48649,100
11 Sept 202320.2420.7220.0420.0520.05785,600
08 Sept 202320.1220.2619.9220.2420.24512,200
07 Sept 202320.0920.2320.0020.0920.09436,900
06 Sept 202320.5020.5120.0920.2320.23949,100
05 Sept 202320.5520.7520.3520.4420.441,310,600
01 Sept 202319.9920.2619.9820.0620.06834,800
31 Aug 202319.7919.9219.6219.8519.85480,300
30 Aug 202319.4719.7819.3719.7619.76706,700
29 Aug 202319.4919.5619.2719.4519.45356,900
28 Aug 202319.4219.5619.2719.4619.46418,700
25 Aug 202319.3719.4019.1319.3719.37484,600
24 Aug 202319.2819.4719.1419.2719.27625,900
23 Aug 202319.0019.5018.9419.4519.45855,300
22 Aug 202318.8019.0118.6519.0019.00516,600
21 Aug 202318.6318.7618.4318.6918.691,061,800
18 Aug 202317.9918.5217.9018.5018.50766,200
17 Aug 202318.0318.1217.8818.0118.01278,400
16 Aug 202317.3518.0717.2918.0518.05570,700
15 Aug 202317.5217.6417.3417.4017.40544,800
14 Aug 202318.1118.2017.5317.6117.61415,300
11 Aug 202318.0118.2418.0018.1318.13258,800
10 Aug 202318.1818.3517.8818.0818.08367,100
09 Aug 202318.2018.2218.0318.1718.17274,400
08 Aug 202318.2418.4517.9718.1718.17685,100
04 Aug 202317.9918.2517.8718.2218.22664,700
03 Aug 202317.4817.9217.4817.9117.91319,800
02 Aug 202317.7518.0617.0817.4917.49973,900
01 Aug 202317.3817.7917.1517.7717.77634,500
31 Jul 202317.0017.5916.9217.1417.141,077,800
28 Jul 202316.8316.9816.7616.8516.85187,600
27 Jul 202316.9316.9916.7216.7316.73310,400
26 Jul 202316.9917.0016.7216.9616.96182,600
25 Jul 202316.6616.9916.6416.9716.97304,100
24 Jul 202316.2916.6716.2616.5716.57223,000
21 Jul 202316.1816.3816.1816.3016.30167,100
20 Jul 202316.2216.3016.1016.2716.27244,000
19 Jul 202316.3416.5216.1916.2616.26268,300
18 Jul 202316.4116.7416.2216.3316.33639,800
17 Jul 202316.1316.4216.0516.4216.42196,600
14 Jul 202316.5016.5016.1116.1516.15408,700
13 Jul 202316.4316.6416.3416.4816.48433,800
12 Jul 202316.6516.6516.2416.3316.33323,500
11 Jul 202316.3816.7516.2716.6516.65267,400
10 Jul 202316.0416.3616.0416.2616.26270,700
07 Jul 202316.1016.3116.0316.0416.04379,400
06 Jul 202316.3016.5715.9916.0316.03542,000
05 Jul 202316.7116.7316.1916.2616.26752,900
04 Jul 202316.7416.8216.6916.7516.75179,800
30 Jun 202316.8516.9516.7216.7216.72207,000
29 Jun 202316.8816.9916.7316.7516.75503,400
28 Jun 202317.1517.2916.8216.8216.82290,600
27 Jun 202317.0517.1716.9317.1217.12499,400
26 Jun 202317.1117.2116.8217.0517.05284,900
23 Jun 202317.5217.6117.0317.0817.08242,100
22 Jun 202317.3417.6517.3417.5417.54213,700
21 Jun 202317.5317.5817.3917.4617.46174,400
20 Jun 202317.6117.7317.3617.6317.63212,900
19 Jun 202317.5517.7717.4617.7617.7669,800
16 Jun 202317.8717.8817.4917.7617.76351,900
15 Jun 202317.6718.0017.4517.8917.89294,600
14 Jun 202317.8117.8517.5017.6617.66233,200
13 Jun 202317.9018.2217.6617.7917.79476,300
12 Jun 202317.3517.8817.3417.8817.88756,700
09 Jun 202317.3417.4016.7417.3917.39437,100
08 Jun 202317.1617.5017.1217.4417.44328,900
07 Jun 202317.2017.4917.0717.1217.12327,500
06 Jun 202317.4517.5017.0017.4017.40244,100
05 Jun 202317.4017.8417.4017.6017.60301,800
02 Jun 202317.6017.7317.3017.4917.49539,200
01 Jun 202317.3518.0217.2117.6017.601,416,000
31 May 202316.3317.5216.2417.4217.42829,400
30 May 202316.4916.5416.0016.4516.45389,900
29 May 202316.1816.4816.1716.3716.3780,200
26 May 202316.1416.2415.9316.2316.23400,100
25 May 202315.9416.1415.9416.0316.03369,700
24 May 202315.9616.1615.9015.9815.98448,700
23 May 202316.3716.5015.9115.9115.91925,900
19 May 202316.3116.4516.2116.3816.38168,100
18 May 202316.6816.6816.1416.2816.28166,900
17 May 202316.3916.7416.3616.5516.55161,900
16 May 202316.6016.6616.3016.3816.38179,200
15 May 202316.7616.9116.6116.6316.63266,800
12 May 202316.4316.8416.4316.7516.75377,200
11 May 202316.6516.7516.2616.4316.43262,400
10 May 202316.7016.9116.5816.7816.78541,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...