Mail

UGE.V - UGE International Ltd.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Monthly

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 01, 2018	0.3400	0.3800	0.3050	0.3150	0.3150	887,700
May 01, 2018	0.3100	0.4200	0.2700	0.3400	0.3400	1,200,400
Apr 01, 2018	0.2600	0.4000	0.2100	0.3200	0.3200	2,443,800
Mar 01, 2018	0.2900	0.3150	0.2300	0.2650	0.2650	782,100
Feb 01, 2018	0.2900	0.3200	0.2500	0.2850	0.2850	917,800
Jan 01, 2018	0.3750	0.3800	0.2800	0.3150	0.3150	2,631,100
Dec 01, 2017	0.3300	0.4150	0.3150	0.3750	0.3750	1,084,800
Nov 01, 2017	0.4900	0.5300	0.3300	0.3950	0.3950	2,418,600
Oct 01, 2017	0.5500	0.5500	0.3800	0.4800	0.4800	1,165,800
Sep 01, 2017	0.5700	0.6000	0.4400	0.5400	0.5400	946,700
Aug 01, 2017	0.6000	0.6300	0.5500	0.5600	0.5600	729,200
Jul 01, 2017	0.7000	0.7200	0.6000	0.6000	0.6000	877,600
Jun 01, 2017	0.6800	0.7100	0.5300	0.6800	0.6800	2,125,700
May 01, 2017	0.7100	0.8000	0.6300	0.6700	0.6700	1,799,300
Apr 01, 2017	0.6100	0.7200	0.5300	0.6900	0.6900	1,938,200
Mar 01, 2017	0.4850	0.6000	0.4350	0.6000	0.6000	1,151,200
Feb 01, 2017	0.4700	0.6400	0.4600	0.4800	0.4800	1,017,700
Jan 01, 2017	0.3500	0.5200	0.3400	0.4600	0.4600	1,453,800
Dec 01, 2016	0.2900	0.3900	0.2700	0.3500	0.3500	1,373,400
Nov 01, 2016	0.3200	0.3300	0.2450	0.2900	0.2900	901,800
Oct 01, 2016	0.3850	0.3850	0.2700	0.3000	0.3000	316,500
Sep 01, 2016	0.3100	0.4300	0.2700	0.3850	0.3850	577,400
Aug 01, 2016	0.3950	0.5000	0.3100	0.3400	0.3400	396,000
Jul 01, 2016	0.4000	0.4000	0.3200	0.3950	0.3950	379,000
Jun 01, 2016	0.4300	0.5000	0.3700	0.3700	0.3700	156,100
May 01, 2016	0.5500	0.5800	0.4000	0.5100	0.5100	105,700
Apr 01, 2016	0.4500	0.6900	0.4500	0.5000	0.5000	42,800
Mar 01, 2016	0.5500	0.5500	0.4100	0.4150	0.4150	31,100
Feb 01, 2016	0.7000	0.7000	0.4300	0.5500	0.5500	45,000
Jan 01, 2016	0.8600	0.8600	0.6500	0.7000	0.7000	21,100
Dec 01, 2015	0.8000	0.8600	0.6200	0.8600	0.8600	52,900
Nov 01, 2015	0.8500	0.9800	0.7500	0.8000	0.8000	110,000
Oct 01, 2015	0.8700	0.9900	0.7500	0.7500	0.7500	58,900
Sep 01, 2015	1.0500	1.1200	0.8500	0.8700	0.8700	52,600
Aug 01, 2015	1.1000	1.1800	0.8000	1.1000	1.1000	18,600
Jul 01, 2015	1.2900	1.3000	1.0300	1.1000	1.1000	29,600
Jun 01, 2015	1.0500	1.4800	0.9800	1.2900	1.2900	227,800
May 01, 2015	0.9600	1.3900	0.9600	1.0500	1.0500	23,600
Apr 01, 2015	1.0000	1.4400	0.9200	0.9600	0.9600	59,100
Mar 01, 2015	1.6500	1.8900	0.9400	1.1000	1.1000	97,800
Feb 01, 2015	1.5000	1.9400	1.4000	1.5600	1.5600	27,500
Jan 01, 2015	1.4100	1.5800	0.8200	1.5000	1.5000	58,200
Dec 01, 2014	1.9100	2.0000	1.2500	1.4000	1.4000	126,500
Nov 01, 2014	1.9000	1.9500	1.5100	1.9100	1.9100	52,600
Oct 01, 2014	2.0500	2.1500	1.6100	1.9000	1.9000	53,200
Sep 01, 2014	2.2500	2.5000	1.4500	2.1400	2.1400	201,600
Aug 13, 2014	5/1 Stock Split
Aug 01, 2014	0.8800	2.9700	0.8800	2.1500	2.1500	320,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.