$1.24 +0.03 (%) UrtheCast Corp - TSX

Jan. 29, 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
1/29/20151.271.271.231.2478,543
1/28/20151.301.301.211.2137,078
1/27/20151.271.331.271.2866,137
1/26/20151.311.341.261.2851,428
1/23/20151.281.301.281.302,690
1/22/20151.251.291.211.2558,632
1/21/20151.311.311.151.26294,757
1/20/20151.451.451.301.30140,224
1/19/20151.341.471.341.4518,340
1/16/20151.381.391.351.3967,680
1/15/20151.471.471.371.4242,963
1/14/20151.471.481.391.4641,017
1/13/20151.451.471.451.4521,412
1/12/20151.401.451.401.444,293
1/9/20151.371.371.371.379,480
1/8/20151.491.491.401.401,938
1/7/20151.381.391.351.3762,150
1/6/20151.421.431.351.3849,970
1/5/20151.511.511.451.4562,872
1/2/20151.531.541.531.546,450
12/31/20141.551.641.471.59120,594
12/30/20141.401.691.391.65251,833
12/29/20141.421.441.401.4433,000
12/24/20141.401.401.401.4018,309
12/23/20141.381.411.361.4016,800
12/22/20141.361.411.351.4072,278
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
  • Showing 1-100 of 399 items
  • 1
  • 2
  • 3
  • 4
  • >>
Trading Center