UGE.V - UGE International Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20180.3400.3800.3050.3150.315887,700
May 01, 20180.3100.4200.2700.3400.3401,200,400
Apr 01, 20180.2600.4000.2100.3200.3202,443,800
Mar 01, 20180.2900.3150.2300.2650.265782,100
Feb 01, 20180.2900.3200.2500.2850.285917,800
Jan 01, 20180.3750.3800.2800.3150.3152,631,100
Dec 01, 20170.3300.4150.3150.3750.3751,084,800
Nov 01, 20170.4900.5300.3300.3950.3952,418,600
Oct 01, 20170.5500.5500.3800.4800.4801,165,800
Sep 01, 20170.5700.6000.4400.5400.540946,700
Aug 01, 20170.6000.6300.5500.5600.560729,200
Jul 01, 20170.7000.7200.6000.6000.600877,600
Jun 01, 20170.6800.7100.5300.6800.6802,125,700
May 01, 20170.7100.8000.6300.6700.6701,799,300
Apr 01, 20170.6100.7200.5300.6900.6901,938,200
Mar 01, 20170.4850.6000.4350.6000.6001,151,200
Feb 01, 20170.4700.6400.4600.4800.4801,017,700
Jan 01, 20170.3500.5200.3400.4600.4601,453,800
Dec 01, 20160.2900.3900.2700.3500.3501,373,400
Nov 01, 20160.3200.3300.2450.2900.290901,800
Oct 01, 20160.3850.3850.2700.3000.300316,500
Sep 01, 20160.3100.4300.2700.3850.385577,400
Aug 01, 20160.3950.5000.3100.3400.340396,000
Jul 01, 20160.4000.4000.3200.3950.395379,000
Jun 01, 20160.4300.5000.3700.3700.370156,100
May 01, 20160.5500.5800.4000.5100.510105,700
Apr 01, 20160.4500.6900.4500.5000.50042,800
Mar 01, 20160.5500.5500.4100.4150.41531,100
Feb 01, 20160.7000.7000.4300.5500.55045,000
Jan 01, 20160.8600.8600.6500.7000.70021,100
Dec 01, 20150.8000.8600.6200.8600.86052,900
Nov 01, 20150.8500.9800.7500.8000.800110,000
Oct 01, 20150.8700.9900.7500.7500.75058,900
Sep 01, 20151.0501.1200.8500.8700.87052,600
Aug 01, 20151.1001.1800.8001.1001.10018,600
Jul 01, 20151.2901.3001.0301.1001.10029,600
Jun 01, 20151.0501.4800.9801.2901.290227,800
May 01, 20150.9601.3900.9601.0501.05023,600
Apr 01, 20151.0001.4400.9200.9600.96059,100
Mar 01, 20151.6501.8900.9401.1001.10097,800
Feb 01, 20151.5001.9401.4001.5601.56027,500
Jan 01, 20151.4101.5800.8201.5001.50058,200
Dec 01, 20141.9102.0001.2501.4001.400126,500
Nov 01, 20141.9001.9501.5101.9101.91052,600
Oct 01, 20142.0502.1501.6101.9001.90053,200
Sep 01, 20142.2502.5001.4502.1402.140201,600
Aug 01, 20140.8802.9700.8802.1502.150320,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.