$1.02 -0.03 (%) UrtheCast Corp - Toronto Stock Exchange

Aug. 26, 2016 | 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
8/26/20161.041.041.021.0241,782
8/25/20161.011.051.001.05150,254
8/24/20161.031.031.011.0398,593
8/23/20161.051.051.021.04129,545
8/22/20161.041.051.041.0481,075
8/19/20161.071.071.031.0564,975
8/18/20161.061.071.031.0596,963
8/17/20161.081.081.021.03146,264
8/16/20161.021.091.021.08312,388
8/15/20161.141.141.051.05225,868
8/12/20161.151.181.091.11466,957
8/11/20161.091.171.091.15211,350
8/10/20161.231.241.051.09611,664
8/9/20161.191.211.151.18703,764
8/8/20161.151.171.121.17370,936
8/5/20161.081.131.071.10521,357
8/4/20161.071.081.051.07257,247
8/3/20161.041.061.021.02317,724
8/2/20161.001.030.981.02216,495
7/29/20160.911.060.911.00784,881
7/28/20160.880.900.870.88159,212
7/27/20160.920.920.880.88122,084
7/26/20160.870.900.870.9083,733
7/25/20160.890.890.860.86189,398
7/22/20160.900.900.890.89130,495
7/21/20160.870.900.870.89268,770
7/20/20160.870.890.860.87185,102
7/19/20160.920.920.860.88521,133
7/18/20160.940.940.910.91202,435
7/15/20160.950.950.930.9366,752
7/14/20160.950.970.950.9531,112
7/13/20160.990.990.950.9757,202
7/12/20160.991.000.970.9939,415
7/11/20160.940.980.940.9885,652
7/8/20160.930.940.930.9464,966
7/7/20160.950.970.920.93119,127
7/6/20160.960.960.930.9465,085
7/5/20160.970.970.930.9489,117
7/4/20160.970.970.950.95117,885
6/30/20160.990.990.970.9825,851
6/29/20160.990.990.950.98102,189
6/28/20160.970.970.930.9595,325
6/27/20160.980.980.920.93376,445
6/24/20160.970.990.900.98331,983
6/23/20161.021.021.001.01177,001
6/22/20161.031.030.981.00278,893
6/21/20161.011.031.001.02123,547
6/20/20161.021.031.011.01115,157
6/17/20161.051.051.001.01143,697
6/16/20161.041.041.001.03207,306
6/15/20161.041.041.011.02131,780
6/14/20161.041.041.011.01242,148
6/13/20161.081.091.031.0383,650
6/10/20161.101.101.051.0693,000
6/9/20161.101.101.061.0798,071
6/8/20161.091.111.071.08234,760
6/7/20161.101.111.081.11105,775
6/6/20161.131.151.081.08275,395
6/3/20161.161.161.061.13296,800
6/2/20161.141.241.121.17615,577
6/1/20161.071.131.051.12309,145
5/31/20161.061.081.041.08205,290
5/30/20161.041.051.011.05155,462
5/27/20161.051.071.031.04139,692
5/26/20161.051.091.051.06206,348
5/25/20161.051.061.031.04104,390
5/24/20161.031.051.031.05128,066
5/20/20161.021.030.991.03108,778
5/19/20161.011.030.980.99387,065
5/18/20161.031.031.001.00282,363
5/17/20161.061.061.011.03460,035
5/16/20161.081.081.041.06115,391
5/13/20161.041.061.011.06162,465
5/12/20161.051.071.011.03425,674
5/11/20161.111.121.011.05589,066
5/10/20161.111.111.081.08237,369
5/9/20161.171.171.101.11203,655
5/6/20161.171.171.111.16323,866
5/5/20161.181.181.071.13213,562
5/4/20161.171.211.111.16246,240
5/3/20161.251.251.171.17459,144
5/2/20161.101.241.081.20834,197
4/29/20161.021.061.011.06266,185
4/28/20161.001.040.990.99419,332
4/27/20161.001.010.950.99498,675
4/26/20161.061.060.991.00792,351
4/25/20161.081.081.041.04219,958
4/22/20161.091.111.041.04669,325
4/21/20161.061.081.031.04513,512
4/20/20161.081.081.031.03417,720
4/19/20161.101.101.061.06659,238
4/18/20161.151.151.111.11172,885
4/15/20161.151.171.131.14230,515
4/14/20161.171.191.141.14235,321
4/13/20161.171.191.151.16141,218
4/12/20161.191.191.131.16133,414
4/11/20161.181.191.151.16117,716
4/8/20161.161.171.141.1569,950
4/7/20161.191.191.141.14153,869
4/6/20161.181.201.171.19178,690
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center