$1.28 +0.05 (%) UrtheCast Corp - TSX

Feb. 12, 2016 | 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
2/12/20161.301.301.221.2883,068
2/11/20161.321.321.211.23153,254
2/10/20161.351.361.261.34115,665
2/9/20161.301.371.261.2960,382
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
12/4/20151.841.841.701.710
12/3/20151.781.781.701.720
12/2/20151.741.791.731.7674,945
12/1/20151.851.891.751.77674,433
11/30/20151.751.931.751.82215,910
11/27/20151.801.801.751.7924,400
11/26/20151.851.851.751.7530,762
11/25/20151.691.831.641.801,379,973
11/24/20151.691.701.651.67285,268
11/23/20151.691.711.661.68298,565
11/20/20151.671.721.671.69909,976
11/19/20151.711.751.661.67648,516
11/18/20151.691.691.521.681,148,705
11/17/20151.711.711.601.68232,046
11/16/20151.741.741.661.68677,466
11/13/20151.721.761.671.691,178,544
11/12/20151.871.871.631.641,792,417
11/11/20152.112.261.771.871,421,603
11/10/20152.302.302.192.2681,237
11/9/20152.242.282.222.2799,801
11/6/20152.202.272.162.1873,102
11/5/20152.252.392.152.18281,614
11/4/20152.322.342.282.30200,618
11/3/20152.302.412.272.32249,281
11/2/20152.022.312.022.27407,014
10/30/20152.012.091.942.09316,218
10/29/20152.092.151.972.00418,444
10/28/20152.102.201.972.061,415,091
10/27/20152.202.202.102.14236,400
10/26/20152.332.332.132.16167,311
10/23/20152.222.362.212.25187,782
10/22/20152.252.392.252.3346,740
10/21/20152.472.472.102.290
10/20/20152.512.532.352.40147,129
10/19/20152.522.572.452.4551,403
10/16/20152.532.572.472.55312,610
10/15/20152.402.502.402.4630,721
10/14/20152.502.552.402.43120,085
10/13/20152.582.582.482.5330,350
10/9/20152.592.642.532.55132,613
10/8/20152.472.602.442.58181,665
10/7/20152.462.482.392.3966,650
10/6/20152.592.592.432.4665,783
10/5/20152.542.652.542.5583,133
10/2/20152.392.582.322.55228,848
10/1/20152.302.402.292.3980,721
9/30/20152.362.452.252.27276,931
9/29/20152.212.312.152.30283,341
9/28/20152.352.372.092.18567,381
9/25/20152.462.492.342.3993,733
9/24/20152.652.652.392.47302,658
9/23/20152.602.642.602.61147,684
9/22/20152.612.662.602.62196,875
  • Showing 1-100 of 659 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center