UGE.V - UGE International Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.04500.04500.04500.04500.045031,000
Aug 22, 20190.04500.04500.04500.04500.0450-
Aug 21, 20190.05000.05000.04500.04500.045010,500
Aug 20, 20190.04500.04500.04500.04500.045019,000
Aug 19, 20190.04500.04500.04500.04500.0450-
Aug 16, 20190.04500.04500.04500.04500.0450-
Aug 15, 20190.04500.05000.04500.04500.045026,000
Aug 14, 20190.05000.05000.04500.04500.0450131,000
Aug 13, 20190.04500.04500.04500.04500.0450488,100
Aug 12, 20190.05000.05000.05000.05000.0500900
Aug 09, 20190.05000.05000.05000.05000.050059,000
Aug 08, 20190.05000.05000.05000.05000.050059,000
Aug 07, 20190.05000.05000.05000.05000.050059,000
Aug 06, 20190.06000.06000.05500.05500.0550265,000
Aug 02, 20190.06000.06000.05500.05500.0550265,000
Aug 01, 20190.06000.06000.05500.05500.0550265,000
Jul 31, 20190.06000.06000.05500.05500.055051,000
Jul 30, 20190.06000.06000.05500.05500.055028,000
Jul 29, 20190.05500.05500.05000.05500.0550124,000
Jul 26, 20190.05000.05500.05000.05500.0550502,800
Jul 25, 20190.06000.06000.05000.05500.0550383,400
Jul 24, 20190.06500.06500.06500.06500.065052,300
Jul 23, 20190.06500.06500.06500.06500.065052,300
Jul 22, 20190.06500.06500.06000.06000.0600235,500
Jul 19, 20190.07000.07000.07000.07000.07005,500
Jul 18, 20190.07000.07000.07000.07000.070079,000
Jul 17, 20190.07500.07500.07000.07000.070095,000
Jul 16, 20190.07500.07500.07500.07500.075010,000
Jul 15, 20190.08500.08500.07500.07500.0750186,400
Jul 12, 20190.08000.08500.08000.08500.085037,000
Jul 11, 20190.08500.08500.08500.08500.08504,900
Jul 10, 20190.08000.08500.08000.08500.085059,000
Jul 09, 20190.08500.08500.08000.08000.080023,600
Jul 08, 20190.08000.08500.08000.08000.080077,000
Jul 05, 20190.09000.09000.08000.08000.080072,600
Jul 04, 20190.08500.08500.08500.08500.08504,000
Jul 03, 20190.09500.09500.08500.09500.095032,500
Jul 02, 20190.09000.09000.09000.09000.090090,000
Jun 28, 20190.08500.08500.08500.08500.085041,500
Jun 27, 20190.08000.08000.08000.08000.08003,000
Jun 26, 20190.07500.08000.07500.08000.0800112,000
Jun 25, 20190.08500.08500.08000.08000.080045,000
Jun 24, 20190.08000.08000.08000.08000.08004,000
Jun 21, 20190.08000.08000.08000.08000.080020,000
Jun 20, 20190.08500.08500.08500.08500.08503,500
Jun 19, 20190.09000.09000.08000.08000.080025,000
Jun 18, 20190.08000.08500.08000.08500.085083,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...