$1.06 +0.07 (%) UrtheCast Corp - Toronto Stock Exchange

Apr. 29, 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
4/29/20161.021.061.011.06266,185
4/28/20161.001.040.990.99419,332
4/27/20161.001.010.950.99498,675
4/26/20161.061.060.991.00792,351
4/25/20161.081.081.041.04219,958
4/22/20161.091.111.041.04669,325
4/21/20161.061.081.031.04513,512
4/20/20161.081.081.031.03417,720
4/19/20161.101.101.061.06659,238
4/18/20161.151.151.111.11172,885
4/15/20161.151.171.131.14230,515
4/14/20161.171.191.141.14235,321
4/13/20161.171.191.151.16141,218
4/12/20161.191.191.131.16133,414
4/11/20161.181.191.151.16117,716
4/8/20161.161.171.141.1569,950
4/7/20161.191.191.141.14153,869
4/6/20161.181.201.171.19178,690
4/5/20161.221.221.151.17190,131
4/4/20161.241.241.161.18402,452
4/1/20161.171.171.131.14240,047
3/31/20161.081.191.031.14874,326
3/30/20161.201.201.011.071,344,256
3/29/20161.291.301.171.241,117,963
3/28/20161.381.391.211.26525,672
3/24/20161.341.391.301.35235,500
3/23/20161.341.341.301.3162,797
3/22/20161.371.371.301.33247,438
3/21/20161.321.371.291.34258,492
3/18/20161.271.321.271.29517,122
3/17/20161.331.331.281.30145,573
3/16/20161.341.341.261.2995,605
3/15/20161.381.381.291.31196,555
3/14/20161.361.421.331.36166,392
3/11/20161.401.441.361.37192,104
3/10/20161.451.471.371.38157,551
3/9/20161.401.431.391.40163,950
3/8/20161.431.451.381.39327,499
3/7/20161.361.451.361.41380,984
3/4/20161.331.401.301.35444,979
3/3/20161.361.381.231.31471,855
3/2/20161.261.341.261.33506,055
3/1/20161.241.271.221.26144,665
2/29/20161.251.301.241.25231,666
2/26/20161.261.271.221.23171,662
2/25/20161.241.271.221.26430,513
2/24/20161.281.291.201.22292,399
2/23/20161.211.291.181.29600,114
2/22/20161.201.211.141.20721,678
2/19/20161.211.251.161.17794,237
2/18/20161.271.311.191.202,184,242
2/17/20161.301.301.191.231,403,406
2/16/20161.351.391.301.30157,974
2/12/20161.301.301.221.2883,068
2/11/20161.321.321.211.23153,254
2/10/20161.351.361.261.34115,665
2/9/20161.301.381.261.2960,382
2/8/20161.381.401.281.35328,346
2/5/20161.521.521.431.4496,102
2/4/20161.421.621.381.54331,132
2/3/20161.401.471.391.45115,670
2/2/20161.401.411.361.4094,983
2/1/20161.481.481.351.41127,200
1/29/20161.421.471.391.4783,779
1/28/20161.371.441.351.39115,620
1/27/20161.321.401.301.34114,020
1/26/20161.271.291.181.29183,340
1/25/20161.231.321.181.25467,529
1/22/20161.091.211.051.17777,135
1/21/20161.081.080.991.051,469,581
1/20/20161.221.221.051.08481,101
1/19/20161.251.251.161.19224,878
1/18/20161.281.281.201.2341,860
1/15/20161.251.281.241.24224,837
1/14/20161.271.361.271.27330,007
1/13/20161.281.351.201.27158,433
1/12/20161.401.401.271.29333,780
1/11/20161.421.421.341.37215,078
1/8/20161.451.451.401.42223,825
1/7/20161.501.501.411.43298,117
1/6/20161.551.571.501.50262,029
1/5/20161.601.601.541.54226,853
1/4/20161.541.591.521.55159,880
12/31/20151.561.561.501.51114,860
12/30/20151.481.581.481.52403,858
12/29/20151.621.641.411.491,293,585
12/24/20151.571.671.571.6080,713
12/23/20151.501.641.501.60151,449
12/22/20151.501.541.491.5494,942
12/21/20151.511.561.491.53226,316
12/18/20151.521.561.481.55287,386
12/17/20151.551.601.491.55287,869
12/16/20151.551.551.461.55389,330
12/15/20151.571.571.521.5259,848
12/14/20151.671.671.521.55155,533
12/11/20151.691.701.571.60218,025
12/10/20151.691.731.571.66211,950
12/9/20151.631.751.631.710
12/8/20151.621.671.611.61233,628
12/7/20151.781.781.651.67233,273
  • Showing 1-100 of 712 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center