The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Uranium Participation

  • U
  • TSX
  • Industrial Products
  • Latest 5.24
  • Currency C$
  • Change -0.01
  • Percent Change -0.19 %
  • Volume 324,899
  • Fri Aug 29, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 5.24 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 5.27 5.22 5.24 5.24 324,899
Aug 28 5.30 5.24 5.25 5.25 63,671
Aug 27 5.35 5.24 5.31 5.27 321,530
Aug 26 5.30 5.25 5.25 5.30 78,653
Aug 25 5.30 5.24 5.25 5.26 64,270
Aug 22 5.25 5.20 5.24 5.23 79,386
Aug 21 5.25 5.21 5.22 5.25 76,548
Aug 20 5.28 5.20 5.25 5.24 76,871
Aug 19 5.30 5.20 5.30 5.23 78,878
Aug 18 5.33 5.09 5.15 5.27 212,917
Aug 15 5.36 5.21 5.36 5.23 146,995
Aug 14 5.37 5.28 5.30 5.37 284,256
Aug 13 5.31 5.28 5.30 5.30 20,980
Aug 12 5.31 5.28 5.29 5.30 95,335
Aug 11 5.36 5.23 5.23 5.28 2,347,718
Aug 8 5.25 5.18 5.23 5.25 133,219
Aug 7 5.28 5.18 5.24 5.25 422,414
Aug 6 5.27 5.15 5.15 5.24 528,472
Aug 5 5.17 5.11 5.16 5.17 377,159
Aug 1 5.18 5.06 5.13 5.18 369,556
Jul 31 5.25 4.98 5.05 5.25 727,382
Jul 30 5.05 4.96 5.03 5.04 264,361
Jul 29 5.08 4.97 4.99 5.05 146,322
Jul 28 5.01 4.90 4.91 5.00 554,516
Jul 25 4.94 4.89 4.93 4.93 232,069
Jul 24 4.94 4.88 4.90 4.94 44,383
Jul 23 4.97 4.88 4.97 4.92 57,687
Jul 22 5.03 4.90 5.00 4.97 157,222
Jul 21 5.00 4.87 4.88 4.98 96,867
Jul 18 4.93 4.86 4.89 4.86 462,866
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.