$3.18 -0.03 (%) UrtheCast Corp - TSX

Jul. 31, 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
7/31/20153.273.273.153.18224,312
7/30/20153.283.293.153.21504,454
7/29/20153.203.253.143.20177,449
7/28/20153.083.223.033.17477,308
7/27/20153.223.252.953.02649,208
7/24/20153.523.523.213.30581,523
7/23/20153.623.703.523.53230,389
7/22/20153.563.583.523.5686,383
7/21/20153.503.583.503.5754,266
7/20/20153.663.693.503.57267,125
7/17/20153.803.803.623.70209,107
7/16/20153.933.933.723.77191,741
7/15/20153.934.053.823.85667,641
7/14/20153.893.893.733.87174,592
7/13/20153.783.853.683.80163,396
7/10/20153.703.733.533.70259,694
7/9/20153.703.813.583.60632,380
7/8/20153.833.843.653.66283,874
7/7/20153.903.983.693.80639,209
7/6/20153.913.983.663.76461,225
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
  • Showing 1-100 of 525 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!