Skip navigation

 Login or Register | Member Centre

GlobeInvestorGOLD Canada's most comprehensive investment tool.

Change Symbol: Lookup Trade Now

Uranium Participation | Historical Prices

  • Vol:
  • Last Trade:
Price History for Symbol: U-T
Last: 5.840   Last Trade: Feb 09, 2010 15:59 EST
Date Close High Low Volume
Feb 09 5.840 5.950 5.820 314,216
Feb 08 5.930 6.040 5.910 190,138
Feb 05 5.970 5.990 5.770 245,428
Feb 04 5.950 6.030 5.930 441,504
Feb 03 6.050 6.100 6.000 344,076
Feb 02 6.070 6.210 6.060 443,950
Feb 01 6.110 6.200 6.080 211,340
Jan 29 6.060 6.340 6.020 254,088
Jan 28 6.000 6.060 5.950 356,826
Jan 27 5.880 6.030 5.730 660,246
Jan 26 5.890 6.200 5.860 964,626
Jan 25 6.170 6.260 6.130 473,189
Jan 22 6.250 6.340 6.250 1,335,754
Jan 21 6.330 6.390 6.270 530,171
Jan 20 6.390 6.450 6.350 103,471
Jan 19 6.450 6.520 6.320 664,170
Jan 18 6.500 6.500 6.350 149,117
Jan 15 6.390 6.520 6.280 843,227
Jan 14 6.510 6.550 6.510 247,040
Jan 13 6.550 6.630 6.530 556,315
Jan 12 6.580 6.650 6.520 330,802
Jan 11 6.620 6.750 6.560 633,456
Jan 08 6.760 6.800 6.720 110,965
Jan 07 6.790 6.840 6.760 133,476
Jan 06 6.840 6.870 6.760 247,237
Jan 05 6.800 6.850 6.760 362,454
Jan 04 6.710 6.760 6.620 337,916
Jan 01 6.600 6.600 6.600 0
Dec 31 6.600 6.620 6.550 46,721
Dec 30 6.620 6.630 6.580 54,137
 

Back to top