$1.35 +0.10 (%) UrtheCast Corp - TSX

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UR.TO historical data

Date Open High Low Close Volume
10/23/20141.221.271.181.25173,213
10/22/20141.251.291.191.1969,473
10/21/20141.241.291.221.2743,900
10/20/20141.171.271.171.24176,701
10/17/20141.151.181.151.1787,198
10/16/20141.081.161.071.16119,580
10/15/20141.121.121.071.09109,728
10/14/20141.161.171.141.1582,017
10/10/20141.181.211.121.19145,839
10/9/20141.271.271.171.1799,737
10/8/20141.201.231.171.2260,400
10/7/20141.271.321.181.20538,278
10/6/20141.171.281.121.25259,728
10/3/20141.081.201.061.17143,570
10/2/20141.131.151.061.0891,100
10/1/20141.091.151.091.1218,235
9/30/20141.101.141.081.1047,050
9/29/20141.101.101.061.0737,561
9/26/20141.071.101.061.1040,029
9/25/20141.121.121.061.06211,640
9/24/20141.121.121.081.09223,412
9/23/20141.121.161.121.1294,605
9/22/20141.231.231.041.12513,461
9/19/20141.361.361.131.15715,834
9/18/20141.331.361.331.3642,461
9/17/20141.331.371.321.3296,683
9/16/20141.301.351.301.30183,614
9/15/20141.191.321.181.25422,871
9/12/20141.161.191.161.1912,102
9/11/20141.201.221.131.1661,441
9/10/20141.121.191.101.18146,200
9/9/20141.161.161.051.05176,275
9/8/20141.191.201.181.1819,100
9/5/20141.171.191.171.193,448
9/4/20141.171.201.131.2021,495
9/3/20141.201.201.171.209,473
9/2/20141.191.231.171.18115,700
8/29/20141.211.251.191.2070,773
8/28/20141.291.311.211.21171,025
8/27/20141.281.291.281.2918,268
8/26/20141.281.301.261.2810,654
8/25/20141.251.281.251.2879,381
8/22/20141.281.301.251.2768,420
8/21/20141.241.281.241.2848,890
8/20/20141.291.291.211.24105,513
8/19/20141.221.311.201.28165,970
8/18/20141.161.221.161.20129,106
8/15/20141.191.241.151.1940,855
8/14/20141.181.231.181.20308,230
8/13/20141.111.281.111.18654,858
8/12/20141.061.061.031.0525,945
8/11/20141.031.061.001.02131,236
8/8/20141.031.051.001.01682,390
8/7/20141.051.071.011.01555,417
8/6/20141.061.091.031.04152,479
8/5/20141.071.091.051.0985,126
8/1/20141.061.081.051.0523,440
7/31/20141.051.091.011.07373,160
7/30/20141.001.051.001.0487,064
7/29/20141.041.050.981.02352,080
7/28/20141.121.121.021.04212,030
7/25/20141.111.141.051.10374,940
7/24/20141.111.161.101.11859,403
7/23/20141.081.100.931.07664,795
7/22/20141.231.231.081.121,464,133
7/21/20141.351.351.201.24845,477
7/18/20141.311.411.311.37514,127
7/17/20141.641.641.291.351,362,614
7/16/20141.691.881.661.74320,318
7/15/20141.791.791.611.70205,479
7/14/20141.601.791.601.78465,822
7/11/20141.481.651.451.60274,309
7/10/20141.321.501.321.45176,099
7/9/20141.321.341.301.3226,307
7/8/20141.311.321.311.329,000
7/7/20141.311.361.311.3151,038
7/4/20141.301.321.301.3020,900
7/3/20141.311.331.301.3042,350
7/2/20141.371.371.311.3238,433
6/30/20141.321.351.311.3554,971
6/27/20141.301.351.271.34159,250
6/26/20141.281.341.251.29134,042
6/25/20141.271.341.271.3133,700
6/24/20141.381.401.251.32219,863
6/23/20141.351.421.331.39204,562
6/20/20141.381.471.331.38177,469
6/19/20141.391.391.311.3439,470
6/18/20141.351.401.311.3545,894
6/17/20141.331.351.291.3342,507
6/16/20141.341.361.291.31192,411
6/13/20141.411.411.321.38332,891
6/12/20141.551.551.421.45125,277
6/11/20141.351.491.311.4760,466
6/10/20141.351.401.311.3246,868
6/9/20141.341.361.301.3339,749
6/6/20141.301.371.251.34100,581
6/5/20141.301.301.241.30108,258
6/4/20141.301.361.261.3257,003
6/3/20141.291.301.231.27164,991
6/2/20141.431.431.291.3050,160
  • Showing 1-100 of 332 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center