Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Uranium Index ETF (TSX: HURA )

38.30 +0.82 (+2.19%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 7.650 7.700 7.650 7.690 500 +0.07(+0.92%)
Jan 30, 2020 7.600 7.620 7.600 7.620 429 -0.54(-6.62%)
Jan 28, 2020 8.160 8.160 8.160 0 +0.00(+0.00%)
Jan 27, 2020 8.160 8.160 8.160 8.160 2,126 +0.23(+2.90%)
Jan 24, 2020 7.930 7.930 7.930 7.930 1,793 -0.06(-0.75%)
Jan 23, 2020 8.100 8.100 7.990 7.990 6,163 -0.13(-1.60%)
Jan 22, 2020 8.100 8.120 8.100 8.120 1,230 +0.02(+0.25%)
Jan 21, 2020 8.150 8.150 8.100 8.100 3,157 -0.18(-2.17%)
Jan 20, 2020 8.460 8.460 8.260 8.280 7,150 +0.00(+0.00%)
Jan 17, 2020 8.700 8.700 8.270 8.280 1,332 -0.03(-0.36%)
Jan 16, 2020 8.330 8.330 8.220 8.310 2,222 +0.06(+0.73%)
Jan 15, 2020 8.250 8.250 8.250 8.250 1,265 -0.04(-0.48%)
Jan 14, 2020 8.290 8.290 8.290 8.290 137 -0.02(-0.24%)
Jan 13, 2020 8.310 8.310 8.310 8.310 100 +0.08(+0.97%)
Jan 10, 2020 8.210 8.230 8.210 8.230 300 +0.03(+0.37%)
Jan 09, 2020 8.260 8.260 8.200 8.200 1,209 -0.11(-1.32%)
Jan 07, 2020 8.310 8.310 8.310 0 -0.07(-0.84%)
Jan 06, 2020 8.380 8.380 8.380 8.380 200 +0.00(+0.00%)
Jan 03, 2020 8.380 8.380 8.380 8.380 206 +0.06(+0.72%)
Jan 02, 2020 8.320 8.320 8.320 5 +0.00(+0.00%)
Dec 31, 2019 8.320 8.320 8.320 0 -0.05(-0.60%)
Dec 30, 2019 8.700 8.700 8.370 8.370 400 -0.13(-1.53%)
Dec 27, 2019 8.370 8.500 8.370 8.500 475 +0.14(+1.67%)
Dec 24, 2019 8.360 8.360 8.360 0 +0.01(+0.12%)
Dec 23, 2019 8.320 8.350 8.320 8.350 300 +0.05(+0.60%)
Dec 20, 2019 8.340 8.340 8.300 8.300 517 -0.03(-0.36%)
Dec 19, 2019 8.330 8.330 8.330 8.330 1,000 +0.04(+0.48%)
Dec 18, 2019 8.290 8.350 8.290 8.290 400 -0.02(-0.24%)
Dec 17, 2019 8.420 8.420 8.300 8.310 3,091 -0.13(-1.54%)
Dec 16, 2019 8.440 8.450 8.400 8.440 1,695 +0.02(+0.24%)
Dec 13, 2019 8.420 8.420 8.420 8.420 100 -0.05(-0.59%)
Dec 12, 2019 8.470 8.470 8.470 8.470 102 +0.00(+0.00%)
Dec 11, 2019 8.410 8.510 8.410 8.470 700 +0.10(+1.19%)
Dec 10, 2019 8.590 8.590 8.370 8.370 845 -0.10(-1.18%)
Dec 09, 2019 8.640 8.640 8.470 8.470 250 -0.17(-1.97%)
Dec 06, 2019 8.480 8.640 8.480 8.640 1,483 +0.22(+2.61%)
Dec 05, 2019 8.510 8.510 8.420 8.420 748 +0.00(+0.00%)
Dec 04, 2019 8.460 8.470 8.420 8.420 1,200 -0.06(-0.71%)
Dec 03, 2019 8.580 8.580 8.390 8.480 1,350 -0.22(-2.53%)
Dec 02, 2019 8.700 8.700 8.700 8.700 100 +0.10(+1.16%)
Nov 29, 2019 8.710 8.710 8.600 8.600 2,750 -0.07(-0.81%)
Nov 28, 2019 8.670 8.670 8.670 8.670 100 +0.07(+0.81%)
Nov 27, 2019 8.600 8.600 8.600 30 +0.00(+0.00%)
Nov 26, 2019 8.600 8.600 8.600 8.600 900 -0.08(-0.92%)
Nov 25, 2019 8.690 8.720 8.680 8.680 658 -0.08(-0.91%)
Nov 22, 2019 8.760 8.760 8.760 8.760 400 +0.03(+0.34%)
Nov 21, 2019 8.730 8.730 8.730 50 +0.00(+0.00%)
Nov 19, 2019 8.730 8.730 8.730 0 -0.09(-1.02%)
Nov 15, 2019 8.820 8.820 8.820 0 +0.00(+0.00%)
Nov 14, 2019 8.800 8.820 8.800 8.820 300 +0.07(+0.80%)
Nov 13, 2019 8.750 8.750 8.750 8.750 1,100 +0.00(+0.00%)
Nov 12, 2019 8.770 8.770 8.750 8.750 905 -0.01(-0.11%)
Nov 11, 2019 9.010 9.010 8.760 8.760 5,175 -0.25(-2.77%)
Nov 08, 2019 9.010 9.010 9.010 9.010 100 +0.12(+1.35%)
Nov 07, 2019 8.880 8.890 8.880 8.890 2,400 +0.03(+0.34%)
Nov 06, 2019 8.880 8.880 8.860 8.860 1,600 +0.02(+0.23%)
Nov 05, 2019 8.890 8.890 8.840 8.840 601 +0.00(+0.00%)
Nov 04, 2019 8.760 8.840 8.760 8.840 560 +0.21(+2.43%)
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.