$0.91 +0.05 (%) UrtheCast Corp - Toronto Stock Exchange

Dec. 7, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UR.TO historical data

Date Open High Low Close Volume
12/7/20160.880.910.860.91207,175
12/6/20160.910.910.840.86182,815
12/5/20160.930.930.900.91222,096
12/2/20160.930.930.900.91220,296
12/1/20160.940.990.940.95331,292
11/30/20160.880.940.870.94656,970
11/29/20160.860.890.860.89338,035
11/28/20160.880.890.860.88205,112
11/25/20160.850.880.850.88321,681
11/24/20160.840.870.830.86189,019
11/23/20160.880.880.830.84169,056
11/22/20160.880.890.860.87375,964
11/21/20160.860.880.850.87223,655
11/18/20160.870.870.850.86277,204
11/17/20160.850.880.830.85520,575
11/16/20160.750.830.750.82660,139
11/15/20160.800.800.690.72628,417
11/14/20160.800.830.780.78247,055
11/11/20160.890.890.770.78641,293
11/10/20160.860.880.860.86281,738
11/9/20160.880.890.840.84260,813
11/8/20160.880.890.860.8882,810
11/7/20160.920.920.860.88227,490
11/4/20160.920.920.880.89467,018
11/3/20160.950.950.890.90298,590
11/2/20160.950.950.930.95125,371
11/1/20160.970.970.950.9560,230
10/31/20161.001.000.960.97103,257
10/28/20161.001.000.970.97100,976
10/27/20160.981.010.980.99211,400
10/26/20161.001.000.980.99222,371
10/25/20161.021.021.001.00126,850
10/24/20161.041.041.011.02360,800
10/21/20161.051.051.021.04185,571
10/20/20161.041.041.021.0363,627
10/19/20161.021.041.021.0494,500
10/18/20161.031.041.011.04165,081
10/17/20161.061.061.021.04127,525
10/14/20161.051.051.041.0556,555
10/13/20161.051.061.021.0575,200
10/12/20161.071.071.031.04126,580
10/11/20161.021.061.011.04406,260
10/7/20161.091.090.981.02233,069
10/6/20161.121.121.071.07122,553
10/5/20161.081.151.071.12558,908
10/4/20161.041.071.031.07162,382
10/3/20161.061.061.041.0456,173
9/30/20161.031.051.031.0567,049
9/29/20161.051.061.031.0581,000
9/28/20161.021.061.021.05100,403
9/27/20161.061.061.021.0226,200
9/26/20161.071.071.051.05288,607
9/23/20161.071.071.051.05136,877
9/22/20161.021.080.991.05546,302
9/21/20161.021.031.011.0183,038
9/20/20161.021.030.991.0192,865
9/19/20160.971.040.971.00186,114
9/16/20161.001.060.960.96796,346
9/15/20160.971.010.960.9981,370
9/14/20160.921.000.920.98131,279
9/13/20160.900.950.890.91167,109
9/12/20160.970.970.890.89326,907
9/9/20161.001.000.960.96130,900
9/8/20160.991.010.991.01110,745
9/7/20161.021.021.001.01127,070
9/6/20161.041.041.011.01110,840
9/2/20161.021.031.011.03114,440
9/1/20161.011.031.001.0355,067
8/31/20161.041.041.011.0156,080
8/30/20161.031.061.011.01243,425
8/29/20161.051.051.001.04169,865
8/26/20161.041.041.021.0241,782
8/25/20161.011.051.001.05150,254
8/24/20161.031.031.011.0398,593
8/23/20161.051.051.021.04129,545
8/22/20161.041.051.041.0481,075
8/19/20161.071.071.031.0564,975
8/18/20161.061.071.031.0596,963
8/17/20161.081.081.021.03146,264
8/16/20161.021.091.021.08312,388
8/15/20161.141.141.051.05225,868
8/12/20161.151.181.091.11466,957
8/11/20161.091.171.091.15211,350
8/10/20161.231.241.051.09611,664
8/9/20161.191.211.151.18703,764
8/8/20161.151.171.121.17370,936
8/5/20161.081.131.071.10521,357
8/4/20161.071.081.051.07257,247
8/3/20161.041.061.021.02317,724
8/2/20161.001.030.981.02216,495
7/29/20160.911.060.911.00784,881
7/28/20160.880.900.870.88159,212
7/27/20160.920.920.880.88122,084
7/26/20160.870.900.870.9083,733
7/25/20160.890.890.860.86189,398
7/22/20160.900.900.890.89130,495
7/21/20160.870.900.870.89268,770
7/20/20160.870.890.860.87185,102
7/19/20160.920.920.860.88521,133
7/18/20160.940.940.910.91202,435
  • Showing 1-100 of 865 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center