$1.40 -0.01 (%) UrtheCast Corp - TSX

Dec. 22, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UR.TO historical data

Date Open High Low Close Volume
12/19/20141.361.431.351.4149,136
12/18/20141.441.441.351.3513,139
12/17/20141.301.421.301.4278,192
12/16/20141.351.471.331.33189,064
12/15/20141.381.381.351.3838,953
12/12/20141.351.381.311.3853,550
12/11/20141.271.361.271.3648,894
12/10/20141.301.311.261.2641,539
12/9/20141.351.351.291.297,920
12/8/20141.451.451.401.40209,990
12/5/20141.471.471.411.41165,140
12/4/20141.421.471.381.46371,574
12/3/20141.281.421.281.42458,836
12/2/20141.251.371.231.30682,285
12/1/20141.351.351.251.28155,096
11/28/20141.321.351.321.3548,310
11/27/20141.391.391.341.3465,661
11/26/20141.381.391.301.3555,894
11/25/20141.431.501.341.36170,457
11/24/20141.391.641.391.42525,472
11/21/20141.361.361.281.3488,726
11/20/20141.381.401.351.3917,574
11/19/20141.381.381.351.3538,850
11/18/20141.381.401.331.38229,200
11/17/20141.391.421.331.42429,926
11/14/20141.451.511.391.43270,174
11/13/20141.651.661.561.5682,200
11/12/20141.641.651.551.60120,100
11/11/20141.701.771.641.66548,579
11/10/20141.581.721.551.71688,147
11/7/20141.461.581.461.51128,743
11/6/20141.471.531.431.48282,274
11/5/20141.351.491.351.4866,740
11/4/20141.301.381.301.3557,875
11/3/20141.361.361.321.3532,491
10/31/20141.361.391.331.3627,779
10/30/20141.401.411.321.36108,350
10/29/20141.351.411.251.40243,641
10/28/20141.431.441.401.41117,056
10/27/20141.361.461.361.40393,032
10/24/20141.291.451.241.35410,137
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
  • Showing 1-100 of 373 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center