Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,270.36 +379.15 (+0.59%) CMC Crypto 200
1,348.31 -12.02 (-0.88%)
Sprott Physical Uranium Trust Fund (U-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 27.50 | 27.54 | 26.47 | 27.14 | 27.14 | 614,500 |
| 20 Jun 2024 | 28.25 | 28.26 | 27.36 | 27.55 | 27.55 | 754,100 |
| 19 Jun 2024 | 28.34 | 28.34 | 27.45 | 28.04 | 28.04 | 249,000 |
| 18 Jun 2024 | 26.51 | 28.07 | 26.50 | 28.07 | 28.07 | 1,286,600 |
| 17 Jun 2024 | 26.18 | 27.41 | 26.18 | 26.58 | 26.58 | 1,054,900 |
| 14 Jun 2024 | 25.92 | 26.54 | 25.84 | 26.09 | 26.09 | 482,800 |
| 13 Jun 2024 | 26.14 | 27.14 | 25.81 | 26.00 | 26.00 | 1,124,200 |
| 12 Jun 2024 | 25.94 | 26.11 | 25.71 | 26.00 | 26.00 | 818,300 |
| 11 Jun 2024 | 26.25 | 26.26 | 25.07 | 25.62 | 25.62 | 1,764,800 |
| 10 Jun 2024 | 25.99 | 26.65 | 25.85 | 26.28 | 26.28 | 969,500 |
| 07 Jun 2024 | 26.48 | 26.61 | 25.55 | 25.59 | 25.59 | 1,124,100 |
| 06 Jun 2024 | 26.41 | 27.54 | 26.39 | 26.55 | 26.55 | 621,500 |
| 05 Jun 2024 | 27.15 | 28.10 | 26.27 | 26.32 | 26.32 | 1,437,100 |
| 04 Jun 2024 | 27.70 | 27.73 | 26.98 | 26.98 | 26.98 | 987,700 |
| 03 Jun 2024 | 28.05 | 28.75 | 27.52 | 27.78 | 27.78 | 859,700 |
| 31 May 2024 | 28.49 | 28.98 | 27.94 | 28.06 | 28.06 | 480,700 |
| 30 May 2024 | 29.17 | 29.25 | 28.19 | 28.25 | 28.25 | 468,800 |
| 29 May 2024 | 29.90 | 30.04 | 28.93 | 29.08 | 29.08 | 742,000 |
| 28 May 2024 | 29.84 | 30.25 | 29.28 | 30.15 | 30.15 | 385,200 |
| 27 May 2024 | 29.58 | 30.17 | 29.58 | 30.09 | 30.09 | 54,700 |
| 24 May 2024 | 29.55 | 30.25 | 29.46 | 29.57 | 29.57 | 369,600 |
| 23 May 2024 | 29.96 | 30.43 | 28.91 | 29.29 | 29.29 | 625,200 |
| 22 May 2024 | 30.84 | 31.00 | 29.84 | 29.94 | 29.94 | 603,800 |
| 21 May 2024 | 30.81 | 31.32 | 30.63 | 31.00 | 31.00 | 1,347,900 |
| 17 May 2024 | 30.32 | 31.07 | 30.29 | 30.68 | 30.68 | 1,440,000 |
| 16 May 2024 | 29.94 | 30.23 | 29.75 | 30.15 | 30.15 | 448,400 |
| 15 May 2024 | 29.87 | 30.28 | 29.65 | 30.00 | 30.00 | 551,500 |
| 14 May 2024 | 30.59 | 30.64 | 29.57 | 29.58 | 29.58 | 639,000 |
| 13 May 2024 | 30.91 | 31.00 | 30.04 | 30.30 | 30.30 | 895,800 |
| 10 May 2024 | 31.86 | 31.87 | 30.99 | 30.99 | 30.99 | 441,600 |
| 09 May 2024 | 31.25 | 31.77 | 31.23 | 31.68 | 31.68 | 665,800 |
| 08 May 2024 | 30.82 | 31.25 | 30.59 | 31.09 | 31.09 | 626,800 |
| 07 May 2024 | 31.14 | 31.32 | 30.87 | 31.01 | 31.01 | 408,300 |
| 06 May 2024 | 31.22 | 31.28 | 31.00 | 31.19 | 31.19 | 431,400 |
| 03 May 2024 | 31.35 | 31.35 | 30.89 | 31.20 | 31.20 | 595,300 |
| 02 May 2024 | 30.50 | 31.49 | 30.50 | 31.41 | 31.41 | 1,013,600 |
| 01 May 2024 | 29.82 | 30.83 | 29.82 | 30.47 | 30.47 | 1,257,100 |
| 30 Apr 2024 | 29.44 | 29.89 | 28.92 | 29.39 | 29.39 | 883,900 |
| 29 Apr 2024 | 29.40 | 29.52 | 29.02 | 29.47 | 29.47 | 2,260,700 |
| 26 Apr 2024 | 28.45 | 29.40 | 28.18 | 28.95 | 28.95 | 1,071,100 |
| 25 Apr 2024 | 28.56 | 28.71 | 27.86 | 28.20 | 28.20 | 567,500 |
| 24 Apr 2024 | 29.59 | 29.59 | 28.46 | 28.49 | 28.49 | 625,400 |
| 23 Apr 2024 | 28.65 | 29.53 | 28.39 | 29.50 | 29.50 | 662,000 |
| 22 Apr 2024 | 28.56 | 29.05 | 28.15 | 28.71 | 28.71 | 638,700 |
| 19 Apr 2024 | 28.13 | 28.83 | 28.09 | 28.39 | 28.39 | 378,500 |
| 18 Apr 2024 | 28.22 | 28.70 | 28.04 | 28.40 | 28.40 | 339,300 |
| 17 Apr 2024 | 28.80 | 29.34 | 28.06 | 28.18 | 28.18 | 1,052,800 |
| 16 Apr 2024 | 29.05 | 29.11 | 27.45 | 28.63 | 28.63 | 1,568,700 |
| 15 Apr 2024 | 29.97 | 30.32 | 29.33 | 29.33 | 29.33 | 719,000 |
| 12 Apr 2024 | 29.86 | 30.04 | 29.50 | 30.01 | 30.01 | 895,400 |
| 11 Apr 2024 | 29.70 | 29.90 | 29.37 | 29.89 | 29.89 | 964,900 |
| 10 Apr 2024 | 28.40 | 29.85 | 28.29 | 29.67 | 29.67 | 1,008,200 |
| 09 Apr 2024 | 29.00 | 29.02 | 28.30 | 28.69 | 28.69 | 542,600 |
| 08 Apr 2024 | 28.42 | 28.86 | 28.16 | 28.80 | 28.80 | 692,100 |
| 05 Apr 2024 | 28.73 | 29.08 | 28.00 | 28.42 | 28.42 | 701,300 |
| 04 Apr 2024 | 29.46 | 29.46 | 27.95 | 28.63 | 28.63 | 1,708,700 |
| 03 Apr 2024 | 29.37 | 29.48 | 29.17 | 29.20 | 29.20 | 1,051,900 |
| 02 Apr 2024 | 29.23 | 29.39 | 28.62 | 29.19 | 29.19 | 1,162,800 |
| 01 Apr 2024 | 28.16 | 29.13 | 28.05 | 29.07 | 29.07 | 937,100 |
| 28 Mar 2024 | 28.39 | 28.91 | 27.86 | 28.05 | 28.05 | 1,574,800 |
| 27 Mar 2024 | 28.67 | 28.80 | 28.14 | 28.45 | 28.45 | 664,600 |
| 26 Mar 2024 | 28.50 | 29.05 | 28.34 | 28.80 | 28.80 | 323,200 |
| 25 Mar 2024 | 28.80 | 29.32 | 28.35 | 28.38 | 28.38 | 437,300 |
| 22 Mar 2024 | 29.03 | 29.29 | 28.41 | 28.50 | 28.50 | 428,300 |
| 21 Mar 2024 | 28.70 | 29.03 | 28.33 | 29.03 | 29.03 | 565,500 |
| 20 Mar 2024 | 27.75 | 28.62 | 27.19 | 28.59 | 28.59 | 587,800 |
| 19 Mar 2024 | 28.13 | 28.26 | 27.37 | 27.88 | 27.88 | 793,800 |
| 18 Mar 2024 | 28.12 | 28.39 | 27.74 | 28.32 | 28.32 | 764,900 |
| 15 Mar 2024 | 26.46 | 28.06 | 26.40 | 27.92 | 27.92 | 1,357,100 |
| 14 Mar 2024 | 26.00 | 26.68 | 25.46 | 26.44 | 26.44 | 974,400 |
| 13 Mar 2024 | 27.19 | 27.54 | 25.59 | 26.19 | 26.19 | 1,566,400 |
| 12 Mar 2024 | 27.49 | 27.86 | 27.09 | 27.20 | 27.20 | 507,700 |
| 11 Mar 2024 | 27.49 | 28.00 | 26.79 | 27.39 | 27.39 | 575,900 |
| 08 Mar 2024 | 28.52 | 28.60 | 27.21 | 27.71 | 27.71 | 439,100 |
| 07 Mar 2024 | 27.11 | 28.39 | 27.11 | 28.37 | 28.37 | 702,300 |
| 06 Mar 2024 | 26.73 | 27.18 | 26.73 | 27.03 | 27.03 | 484,100 |
| 05 Mar 2024 | 27.05 | 27.65 | 26.44 | 26.47 | 26.47 | 892,400 |
| 04 Mar 2024 | 28.00 | 28.56 | 26.51 | 27.08 | 27.08 | 1,441,200 |
| 01 Mar 2024 | 27.40 | 28.61 | 27.39 | 28.18 | 28.18 | 797,900 |
| 29 Feb 2024 | 28.54 | 28.70 | 26.81 | 27.50 | 27.50 | 2,189,800 |
| 28 Feb 2024 | 28.24 | 28.74 | 27.97 | 28.36 | 28.36 | 612,800 |
| 27 Feb 2024 | 27.61 | 29.07 | 27.61 | 28.50 | 28.50 | 883,300 |
| 26 Feb 2024 | 27.07 | 28.68 | 26.73 | 27.74 | 27.74 | 1,514,900 |
| 23 Feb 2024 | 29.00 | 29.01 | 27.28 | 27.31 | 27.31 | 2,769,000 |
| 22 Feb 2024 | 30.32 | 30.48 | 29.04 | 29.10 | 29.10 | 747,200 |
| 21 Feb 2024 | 29.70 | 30.64 | 29.33 | 30.56 | 30.56 | 1,043,700 |
| 20 Feb 2024 | 31.26 | 31.37 | 29.84 | 30.09 | 30.09 | 1,032,800 |
| 16 Feb 2024 | 31.06 | 31.30 | 30.67 | 31.22 | 31.22 | 402,500 |
| 15 Feb 2024 | 31.41 | 31.58 | 30.52 | 31.29 | 31.29 | 664,100 |
| 14 Feb 2024 | 31.29 | 32.02 | 31.29 | 31.45 | 31.45 | 357,300 |
| 13 Feb 2024 | 31.50 | 32.09 | 31.35 | 31.59 | 31.59 | 508,900 |
| 12 Feb 2024 | 31.25 | 31.92 | 31.11 | 31.79 | 31.79 | 461,700 |
| 09 Feb 2024 | 31.21 | 32.04 | 31.02 | 31.30 | 31.30 | 935,800 |
| 08 Feb 2024 | 33.47 | 33.51 | 31.14 | 31.33 | 31.33 | 1,843,900 |
| 07 Feb 2024 | 33.10 | 33.70 | 33.10 | 33.61 | 33.61 | 764,700 |
| 06 Feb 2024 | 33.23 | 33.77 | 32.87 | 33.10 | 33.10 | 1,444,400 |
| 05 Feb 2024 | 33.83 | 33.84 | 32.64 | 33.28 | 33.28 | 651,900 |
| 02 Feb 2024 | 33.00 | 33.79 | 32.48 | 33.79 | 33.79 | 1,131,800 |
| 01 Feb 2024 | 32.30 | 33.23 | 32.19 | 33.03 | 33.03 | 2,824,300 |
| 31 Jan 2024 | 31.88 | 31.88 | 30.73 | 31.11 | 31.11 | 3,473,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.