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

First Asset MS US Div. 50 ETF

  • UXM
  • TSX
  • Latest 12.89
  • Currency C$
  • Change 0.08
  • Percent Change 0.625 %
  • Volume 7,075
  • Fri Oct 24, 2014 03:52 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: 12.89 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 12.89 12.79 12.86 12.89 7,075
Oct 23 12.87 12.72 12.72 12.81 11,780
Oct 22 12.82 12.71 12.79 12.71 9,865
Oct 21 12.77 12.65 12.67 12.76 15,081
Oct 20 12.55 12.46 12.47 12.54 4,519
Oct 17 12.52 12.45 12.50 12.46 309,366
Oct 16 12.43 12.32 12.32 12.40 6,853
Oct 15 12.41 12.20 12.24 12.41 119,614
Oct 14 12.52 12.43 12.50 12.52 5,532
Oct 10 12.64 12.55 12.64 12.55 7,926
Oct 9 12.81 12.63 12.80 12.63 5,387
Oct 8 12.71 12.62 12.66 12.71 3,369
Oct 7 12.74 12.66 12.70 12.66 3,730
Oct 6 12.85 12.78 12.85 12.80 94,082
Oct 3 12.83 12.72 12.72 12.83 1,486
Oct 2 12.75 12.59 12.75 12.72 34,149
Oct 1 12.81 12.76 12.81 12.76 17,700
Sep 30 12.94 12.88 12.88 12.91 2,124
Sep 29 12.95 12.90 12.90 12.95 2,797
Sep 26 12.99 12.87 12.99 12.96 9,963
Sep 25 13.08 12.89 13.08 12.91 22,141
Sep 24 13.12 13.04 13.06 13.11 5,839
Sep 23 13.10 13.00 13.00 13.06 6,600
Sep 22 13.18 13.09 13.18 13.09 1,960
Sep 19 13.25 13.21 13.25 13.21 1,863
Sep 18 13.18 13.15 13.17 13.17 3,182
Sep 17 13.18 13.09 13.13 13.18 1,370
Sep 16 13.14 13.07 13.07 13.14 64,488
Sep 15 13.03 12.99 12.99 13.03 2,142
Sep 12 13.08 13.08 13.08 13.08 1,122
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.