U.TO - Uranium Participation Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20203.71003.76003.65003.70003.7000716,100
Mar 26, 20203.80004.02003.67003.70003.70001,961,500
Mar 25, 20203.44003.78003.44003.78003.7800826,400
Mar 24, 20203.57003.58003.39003.42003.42002,492,000
Mar 23, 20203.34003.36003.13003.16003.1600453,600
Mar 20, 20203.32003.34003.26003.32003.3200484,900
Mar 19, 20203.28003.37003.22003.32003.3200666,600
Mar 18, 20203.25003.48003.24003.26003.2600679,900
Mar 17, 20203.35003.40003.29003.37003.3700356,400
Mar 16, 20203.18003.41003.12003.34003.34001,110,600
Mar 13, 20203.40003.40003.29003.39003.3900292,000
Mar 12, 20203.44003.46003.31003.32003.3200502,800
Mar 11, 20203.53003.60003.46003.50003.5000507,000
Mar 10, 20203.59003.68003.50003.52003.5200354,700
Mar 09, 20203.61003.63003.53003.53003.5300813,300
Mar 06, 20203.70003.73003.68003.68003.6800299,300
Mar 05, 20203.68003.71003.64003.71003.7100376,000
Mar 04, 20203.85003.86003.67003.68003.6800634,300
Mar 03, 20203.88003.88003.74003.75003.7500628,400
Mar 02, 20203.80003.91003.80003.85003.8500216,300
Feb 28, 20203.81003.83003.71003.80003.8000438,500
Feb 27, 20203.77003.87003.77003.87003.8700182,600
Feb 26, 20203.85003.86003.77003.77003.77001,037,800
Feb 25, 20203.91003.94003.87003.88003.8800239,300
Feb 24, 20203.90003.95003.90003.91003.9100420,200
Feb 21, 20203.90003.97003.89003.96003.9600180,600
Feb 20, 20203.90003.94003.90003.92003.9200143,000
Feb 19, 20203.92003.96003.88003.90003.9000661,800
Feb 18, 20203.98003.99003.90003.90003.9000394,400
Feb 14, 20204.00004.02003.98003.98003.980053,600
Feb 13, 20203.99004.03003.99004.02004.0200216,600
Feb 12, 20204.02004.02003.99003.99003.9900181,300
Feb 11, 20203.99004.06003.99004.04004.0400263,000
Feb 10, 20204.00004.05003.96003.97003.9700697,000
Feb 07, 20203.99004.02003.99004.02004.0200121,100
Feb 06, 20203.99004.03003.98004.00004.0000102,400
Feb 05, 20203.97004.03003.95004.00004.0000172,400
Feb 04, 20203.96004.02003.96003.98003.9800307,400
Feb 03, 20203.89003.97003.82003.96003.9600390,700
Jan 31, 20203.91003.93003.82003.85003.8500837,500
Jan 30, 20203.95003.97003.90003.90003.9000207,400
Jan 29, 20203.97003.97003.92003.96003.9600135,400
Jan 28, 20203.99004.02003.95003.97003.9700254,100
Jan 27, 20204.01004.03003.98004.00004.0000265,900
Jan 24, 20204.01004.10004.01004.04004.0400636,000
Jan 23, 20203.97004.06003.91004.02004.0200317,100
Jan 22, 20204.00004.00003.97003.99003.990082,600
Jan 21, 20203.99004.01003.98004.01004.0100132,400
Jan 20, 20204.04004.05003.98003.98003.9800203,200
Jan 17, 20204.06004.06004.02004.02004.0200119,800
Jan 16, 20204.02004.07004.02004.06004.0600108,700
Jan 15, 20204.08004.09003.99004.00004.0000303,700
Jan 14, 20204.00004.10004.00004.08004.0800337,000
Jan 13, 20204.02004.05004.00004.05004.0500162,400
Jan 10, 20204.09004.09003.97003.98003.9800718,300
Jan 09, 20204.04004.04004.00004.04004.0400116,600
Jan 08, 20204.03004.05003.98004.02004.0200209,000
Jan 07, 20204.04004.06004.02004.02004.0200217,300
Jan 06, 20204.12004.12004.05004.05004.0500147,200
Jan 03, 20204.10004.13004.06004.09004.0900102,200
Jan 02, 20204.10004.15004.08004.12004.1200241,900
Dec 31, 20194.08004.10004.06004.08004.0800111,400
Dec 30, 20194.15004.15004.09004.09004.0900135,100
Dec 27, 20194.10004.14004.08004.14004.1400500,800
Dec 24, 20194.09004.13004.07004.09004.0900260,300
Dec 23, 20194.12004.13004.07004.07004.0700297,300
Dec 20, 20194.14004.17004.11004.11004.1100130,100
Dec 19, 20194.16004.16004.07004.14004.1400751,700
Dec 18, 20194.17004.27004.11004.12004.1200282,500
Dec 17, 20194.17004.20004.10004.14004.1400310,400
Dec 16, 20194.23004.25004.15004.17004.1700280,900
Dec 13, 20194.33004.34004.22004.25004.2500466,500
Dec 12, 20194.37004.50004.27004.28004.2800542,100
Dec 11, 20194.30004.41004.30004.37004.3700666,900
Dec 10, 20194.21004.28004.19004.23004.2300850,700
Dec 09, 20194.15004.23004.14004.17004.17001,030,800
Dec 06, 20194.17004.20004.14004.16004.1600136,500
Dec 05, 20194.14004.17004.11004.14004.1400114,100
Dec 04, 20194.13004.18004.13004.15004.1500175,500
Dec 03, 20194.15004.17004.11004.13004.1300174,800
Dec 02, 20194.22004.23004.13004.14004.1400394,100
Nov 29, 20194.22004.23004.20004.23004.230052,800
Nov 28, 20194.19004.22004.19004.22004.220035,100
Nov 27, 20194.23004.28004.19004.23004.2300259,600
Nov 26, 20194.38004.38004.21004.21004.2100471,000
Nov 25, 20194.28004.37004.27004.35004.3500170,600
Nov 22, 20194.30004.30004.27004.29004.290089,800
Nov 21, 20194.33004.37004.27004.31004.3100260,700
Nov 20, 20194.24004.36004.22004.32004.3200268,300
Nov 19, 20194.19004.25004.19004.22004.2200237,400
Nov 18, 20194.22004.22004.19004.20004.200083,700
Nov 15, 20194.19004.24004.18004.21004.2100188,200
Nov 14, 20194.19004.20004.16004.18004.180089,900
Nov 13, 20194.15004.21004.15004.18004.1800298,200
Nov 12, 20194.13004.18004.12004.16004.1600316,700
Nov 11, 20194.14004.16004.11004.13004.1300190,100
Nov 08, 20194.10004.16004.10004.14004.1400260,300
Nov 07, 20194.14004.17004.12004.13004.1300207,900
Nov 06, 20194.00004.15003.99004.14004.1400232,100
Nov 05, 20193.99004.05003.97003.99003.9900141,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...