$4.03 +0.08 (%) UrtheCast Corp - TSX

Jul. 3, 2015 | 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
7/3/20154.004.103.924.03299,329
7/2/20154.054.193.943.95483,346
6/30/20153.953.993.803.94649,741
6/29/20154.004.123.763.831,308,806
6/26/20154.274.324.174.24337,968
6/25/20154.334.404.204.32891,485
6/24/20154.704.764.344.351,139,167
6/23/20154.854.854.454.753,895,385
6/22/20154.484.994.434.922,789,058
6/19/20154.104.344.064.341,756,885
6/18/20153.653.893.623.84571,638
6/17/20153.753.983.533.601,638,512
6/16/20153.473.753.473.70808,506
6/15/20153.523.543.453.5090,203
6/12/20153.503.603.403.48230,709
6/11/20153.423.503.373.45189,263
6/10/20153.403.443.363.36590,145
6/9/20153.323.403.293.40257,739
6/8/20153.433.433.263.33228,659
6/5/20153.203.413.203.39487,103
6/4/20153.343.373.213.21347,794
6/3/20153.083.523.083.39465,847
6/1/20153.243.283.153.17127,833
5/29/20153.323.323.223.24223,241
5/28/20153.203.383.173.26941,687
5/27/20153.023.303.023.20516,629
5/26/20153.003.132.983.05691,059
5/25/20153.073.122.953.00600,868
5/22/20152.693.152.613.121,256,903
5/21/20152.392.682.392.62957,847
5/20/20152.392.412.372.3866,580
5/19/20152.312.442.282.40122,097
5/15/20152.282.322.282.2856,475
5/14/20152.282.342.252.30293,658
5/13/20152.332.432.232.31327,947
5/12/20152.392.442.252.25135,530
5/11/20152.302.342.242.25308,949
5/8/20152.252.312.222.25101,182
5/7/20152.202.252.152.21111,272
5/6/20152.162.202.112.1951,020
5/5/20152.272.272.132.16484,355
5/4/20152.252.292.212.22339,568
5/1/20152.282.282.212.25103,962
4/30/20152.292.292.252.25135,120
4/29/20152.202.342.202.25154,519
4/28/20152.242.252.172.22209,001
4/27/20152.472.472.202.25475,125
4/24/20152.462.512.462.4873,532
4/23/20152.502.602.482.50684,753
4/22/20152.412.502.412.48187,765
4/21/20152.532.572.392.421,343,909
4/20/20152.492.542.462.52327,880
4/17/20152.372.502.362.48499,659
4/16/20152.302.422.302.42695,638
4/15/20152.292.392.282.34174,092
4/14/20152.252.312.202.31168,741
4/13/20152.312.332.222.25207,298
4/10/20152.192.352.192.31312,569
4/9/20152.172.232.152.21132,530
4/8/20152.002.152.002.14572,786
4/7/20152.092.232.092.17327,550
4/6/20151.982.131.982.07203,609
4/2/20152.042.041.961.9684,429
4/1/20152.022.062.002.0074,230
3/31/20152.072.122.032.03120,188
3/30/20152.072.132.002.05148,037
3/27/20152.102.152.042.09101,437
3/26/20152.202.262.082.08435,390
3/25/20152.012.252.012.161,276,684
3/24/20151.912.141.912.05430,621
3/23/20152.002.001.751.92383,848
3/20/20152.202.202.052.16300,474
3/19/20152.242.302.182.18356,002
3/18/20152.002.282.002.18851,894
3/17/20151.952.041.902.02305,986
3/16/20151.851.941.821.93211,566
3/13/20151.941.951.801.87155,350
3/12/20152.002.091.831.98862,140
3/11/20151.892.121.891.99911,334
3/10/20151.691.801.651.79146,460
3/9/20151.751.751.711.7439,619
3/6/20151.751.781.661.78106,800
3/5/20151.581.871.581.76418,676
3/4/20151.541.571.511.5785,281
3/3/20151.471.551.471.5428,770
3/2/20151.531.551.471.498,245
2/27/20151.531.551.451.5327,661
2/26/20151.561.601.421.50208,916
2/25/20151.451.641.451.60358,802
2/24/20151.331.451.321.45249,675
2/23/20151.311.361.291.33104,745
2/20/20151.151.261.131.25143,077
2/19/20151.151.161.141.1543,647
2/18/20151.161.161.151.1682,757
2/17/20151.191.191.151.19112,742
2/13/20151.131.191.121.1939,395
2/12/20151.141.171.121.1247,229
2/11/20151.111.151.101.1559,760
2/10/20151.191.191.141.1441,770
2/9/20151.201.201.121.1849,016
  • Showing 1-100 of 505 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!