UGE.V - UGE International Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.08000.08000.08000.08000.08004,900
Jun 14, 20190.08500.08500.08000.08000.080073,500
Jun 13, 20190.09000.09000.08000.08000.0800198,000
Jun 12, 20190.09500.09500.08500.08500.0850133,000
Jun 11, 20190.11000.11000.09000.09500.0950151,900
Jun 10, 20190.08000.11000.07500.11000.1100725,200
Jun 07, 20190.07000.07000.07000.07000.070039,000
Jun 06, 20190.07000.07000.07000.07000.0700-
Jun 05, 20190.07000.07000.07000.07000.07003,100
Jun 04, 20190.08500.09000.07000.07000.0700160,000
Jun 03, 20190.08000.08000.08000.08000.08005,000
May 31, 20190.09000.09000.08000.08000.080081,800
May 30, 20190.08500.09000.08500.09000.090072,000
May 29, 20190.09000.09000.08000.08000.0800129,500
May 28, 20190.10000.10000.09000.09000.0900131,000
May 27, 20190.10000.10000.10000.10000.100012,000
May 24, 20190.10000.10000.10000.10000.1000-
May 23, 20190.10500.10500.10000.10000.100084,000
May 22, 20190.10500.11000.10500.11000.110083,800
May 21, 20190.09500.10000.09500.10000.100021,000
May 17, 20190.10000.10000.09500.09500.095044,500
May 16, 20190.11500.11500.10000.10000.1000138,000
May 15, 20190.10500.11000.10000.11000.1100169,000
May 14, 20190.10500.10500.09500.09500.095042,500
May 13, 20190.10500.10500.10000.10500.105037,500
May 10, 20190.10500.10500.10000.10000.100044,000
May 09, 20190.09500.10000.09500.10000.100035,000
May 08, 20190.10000.10000.10000.10000.10001,500
May 07, 20190.10000.10000.09000.09500.095045,900
May 06, 20190.10000.10000.09500.09500.095076,000
May 03, 20190.09500.09500.09500.09500.09507,000
May 02, 20190.09500.09500.09000.09000.0900114,500
May 01, 20190.11000.11000.09500.10000.1000163,300
Apr 30, 20190.11500.12000.11500.12000.120032,000
Apr 29, 20190.11000.11000.11000.11000.11008,000
Apr 26, 20190.11500.11500.11500.11500.115015,000
Apr 25, 20190.11500.11500.11500.11500.115028,000
Apr 24, 20190.12000.12500.11500.12000.120060,500
Apr 23, 20190.13000.13500.11500.11500.1150119,000
Apr 22, 20190.13500.13500.12500.13000.1300111,000
Apr 18, 20190.14500.14500.13500.14000.140085,000
Apr 17, 20190.15000.15000.14500.14500.145014,500
Apr 16, 20190.15000.15000.14500.15000.15009,500
Apr 15, 20190.13500.14500.13500.14500.145056,500
Apr 12, 20190.13500.14000.13500.13500.135027,500
Apr 11, 20190.14000.14000.14000.14000.140020,000
Apr 10, 20190.14000.14000.13500.13500.135029,000
Apr 09, 20190.13500.14000.13000.14000.140060,500
Apr 08, 20190.14000.14000.14000.14000.140020,000
Apr 05, 20190.14000.14000.14000.14000.140010,000
Apr 04, 20190.13500.14000.13500.13500.135032,000
Apr 03, 20190.14000.14000.14000.14000.140028,000
Apr 02, 20190.14500.14500.14000.14000.140017,000
Apr 01, 20190.14500.15000.14500.15000.15004,700
Mar 29, 20190.15000.15000.15000.15000.15003,500
Mar 28, 20190.16500.17000.14500.14500.145092,000
Mar 27, 20190.16000.16000.16000.16000.160051,000
Mar 26, 20190.17500.17500.16500.16500.165039,400
Mar 25, 20190.18000.18000.18000.18000.18001,800
Mar 22, 20190.17500.18000.17000.17500.175038,500
Mar 21, 20190.17500.17500.17000.17000.170035,000
Mar 20, 20190.17000.18000.16500.18000.180019,000
Mar 19, 20190.17000.17500.15500.17000.170097,500
Mar 18, 20190.17500.17500.16500.16500.165039,000
Mar 15, 20190.16500.18000.16500.18000.180032,500
Mar 14, 20190.17000.17000.17000.17000.17007,000
Mar 13, 20190.17000.17000.17000.17000.170010,000
Mar 12, 20190.17500.17500.17000.17000.170045,000
Mar 11, 20190.18500.18500.18000.18000.180031,500
Mar 08, 20190.18000.18500.16500.18500.185059,500
Mar 07, 20190.18000.18500.18000.18500.185019,000
Mar 06, 20190.18500.18500.18000.18000.180011,500
Mar 05, 20190.17500.18500.17500.18500.185032,000
Mar 04, 20190.17500.17500.17000.17500.175013,500
Mar 01, 20190.17000.17500.17000.17500.175036,500
Feb 28, 20190.18000.18000.17000.17000.170074,000
Feb 27, 20190.17500.18500.17500.18500.185042,500
Feb 26, 20190.18000.18000.17500.18000.180030,000
Feb 25, 20190.17500.18000.17500.18000.180068,500
Feb 22, 20190.19000.19000.17500.19000.190097,000
Feb 21, 20190.19000.19500.19000.19500.195065,500
Feb 20, 20190.18500.18500.17500.18000.1800109,000
Feb 19, 20190.17500.18500.17500.18500.1850153,300
Feb 15, 20190.16500.17500.16500.17500.175094,500
Feb 14, 20190.16000.17000.15000.17000.1700115,500
Feb 13, 20190.15500.16000.15500.16000.160029,500
Feb 12, 20190.15500.15500.15500.15500.1550-
Feb 11, 20190.16000.16000.14500.15500.155036,800
Feb 08, 20190.15500.17000.15500.17000.17002,000
Feb 07, 20190.15000.15000.15000.15000.150030,000
Feb 06, 20190.15000.15500.14500.15500.155065,500
Feb 05, 20190.14500.15000.14500.15000.150059,000
Feb 04, 20190.14000.14000.14000.14000.14005,000
Feb 01, 20190.14000.14500.14000.14500.145028,000
Jan 31, 20190.13500.13500.13500.13500.135056,000
Jan 30, 20190.14000.14000.13500.13500.135045,500
Jan 29, 20190.14000.14000.14000.14000.1400-
Jan 28, 20190.14500.14500.14000.14000.140054,000
Jan 25, 20190.15000.16000.15000.15500.155045,000
Jan 24, 20190.16500.17000.15500.15500.155044,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...