URBANFUND RG (TSV: UFC )

1.050 CAD +0.050 (+5.00%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 1.050 1.050 1.050 1.050 1,035 +0.05(+5.00%)
Jul 22, 2021 1.090 1.090 1.000 1.000 735 -0.09(-8.26%)
Jul 21, 2021 1.000 1.090 1.000 1.090 1,750 +0.09(+9.00%)
Jul 19, 2021 1.000 1.000 1.000 0 +0.01(+1.01%)
Jul 16, 2021 1.080 1.080 0.9900 0.9900 5,115 +0.01(+1.02%)
Jul 15, 2021 1.070 1.070 0.9800 0.9800 6,501 -0.07(-6.67%)
Jul 14, 2021 1.070 1.070 1.050 1.050 1,500 -0.01(-0.94%)
Jul 13, 2021 1.060 1.060 1.060 1.060 500 -0.02(-1.85%)
Jul 12, 2021 1.080 1.080 1.080 1.080 350 +0.13(+13.68%)
Jul 08, 2021 0.9500 0.9500 0.9500 0 -0.15(-13.64%)
Jul 07, 2021 1.100 1.100 1.100 1.100 3,200 +0.00(+0.00%)
Jul 06, 2021 1.090 1.100 1.090 1.100 1,040 +0.01(+0.92%)
Jul 05, 2021 1.090 1.090 1.090 1.090 800 -0.01(-0.91%)
Jul 02, 2021 1.040 1.100 1.040 1.100 4,495 +0.06(+5.77%)
Jun 30, 2021 1.040 1.040 1.040 0 +0.01(+0.97%)
Jun 29, 2021 0.9500 1.040 0.9500 1.030 7,705 +0.03(+3.00%)
Jun 28, 2021 1.070 1.070 0.9900 1.000 46,874 -0.07(-6.54%)
Jun 25, 2021 1.250 1.350 1.020 1.070 9,905 -0.08(-6.96%)
Jun 24, 2021 0.9900 1.300 0.9900 1.150 53,048 +0.16(+16.16%)
Jun 23, 2021 0.9800 0.9900 0.9800 0.9900 15,050 +0.02(+2.06%)
Jun 22, 2021 0.9700 0.9700 0.9700 0.9700 800 -0.01(-1.02%)
Jun 21, 2021 0.9800 0.9800 0.9800 0.9800 5,500 +0.06(+6.52%)
Jun 18, 2021 0.9200 0.9200 0.9200 0.9200 5,000 -0.07(-7.07%)
Jun 15, 2021 0.9900 0.9900 0.9900 0 -0.11(-10.00%)
Jun 11, 2021 1.100 1.100 1.100 0 +0.11(+11.11%)
Jun 10, 2021 1.000 1.040 0.9000 0.9900 33,410 -0.12(-10.81%)
Jun 09, 2021 1.110 1.110 1.110 1.110 110 +0.11(+11.00%)
Jun 08, 2021 1.000 1.000 1.000 1.000 280 -0.11(-9.91%)
Jun 07, 2021 1.000 1.110 1.000 1.110 890 +0.06(+5.71%)
Jun 04, 2021 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Jun 03, 2021 96.00 1.050 0.9600 1.050 737,300 +0.01(+0.96%)
Jun 01, 2021 1.040 1.040 1.040 70 -0.02(-1.89%)
May 31, 2021 1.060 1.060 1.060 1.060 1,015 +0.11(+11.58%)
May 27, 2021 0.9500 0.9500 0.9500 66 +0.00(+0.00%)
May 26, 2021 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
May 25, 2021 0.9900 0.9900 0.9900 0.9900 3,314 +0.04(+4.21%)
May 20, 2021 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
May 19, 2021 0.9300 1.000 0.9300 0.9300 1,690 -0.06(-6.06%)
May 18, 2021 0.9900 0.9900 0.9200 0.9900 6,899 +0.08(+8.79%)
May 17, 2021 0.9000 0.9100 0.9000 0.9100 1,626 -0.05(-5.21%)
May 14, 2021 1.050 1.050 0.9600 0.9600 1,700 -0.04(-4.00%)
May 13, 2021 0.9000 1.000 0.9000 1.000 3,033 +0.05(+5.26%)
May 10, 2021 0.9500 0.9500 0.9500 150 +0.00(+0.00%)
May 06, 2021 0.9500 0.9500 0.9500 0.9500 587 -0.01(-1.04%)
May 05, 2021 0.9900 1.050 0.9600 0.9600 16,714 +0.01(+1.05%)
May 04, 2021 0.9800 0.9800 0.9500 0.9500 3,835 +0.02(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.