$3.00 -0.12 (%) UrtheCast Corp - TSX

May. 25, 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
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
3/9/20151.751.751.711.7439,619
3/6/20151.751.781.661.78106,800
3/5/20151.581.871.581.76418,676
3/4/20151.541.571.511.5785,281
3/3/20151.471.551.471.5428,770
3/2/20151.531.551.471.498,245
2/27/20151.531.551.451.5327,661
2/26/20151.561.601.421.50208,916
2/25/20151.451.641.451.60358,802
2/24/20151.331.451.321.45249,675
2/23/20151.311.361.291.33104,745
2/20/20151.151.261.131.25143,077
2/19/20151.151.161.141.1543,647
2/18/20151.161.161.151.1682,757
2/17/20151.191.191.151.19112,742
2/13/20151.131.191.121.1939,395
2/12/20151.141.171.121.1247,229
2/11/20151.111.151.101.1559,760
2/10/20151.191.191.141.1441,770
2/9/20151.201.201.121.1849,016
2/6/20151.191.201.131.15165,458
2/5/20151.241.251.181.1944,470
2/4/20151.211.251.211.239,909
2/3/20151.241.251.211.2257,735
2/2/20151.301.331.201.24109,964
1/30/20151.281.281.221.2335,370
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
  • Showing 1-100 of 478 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center