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

GX Uranium Index ETF (TSX: HURA )

38.69 +0.39 (+1.02%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 13, 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 (%)
Feb 26, 2021 16.20 16.20 15.55 15.84 80,474 -0.55(-3.36%)
Feb 25, 2021 16.12 16.95 16.12 16.39 12,421 +0.24(+1.49%)
Feb 24, 2021 16.07 16.18 15.95 16.15 3,630 -0.14(-0.86%)
Feb 23, 2021 16.25 16.43 15.80 16.29 10,988 -0.30(-1.81%)
Feb 22, 2021 17.50 17.50 16.57 16.59 11,158 +0.09(+0.55%)
Feb 19, 2021 16.41 16.67 16.16 16.50 7,863 +0.20(+1.23%)
Feb 18, 2021 17.50 17.75 16.15 16.30 25,009 -1.09(-6.27%)
Feb 17, 2021 17.54 17.80 17.10 17.39 25,077 +0.23(+1.34%)
Feb 16, 2021 16.65 17.28 16.65 17.16 23,924 +1.41(+8.95%)
Feb 12, 2021 15.75 15.75 15.75 0 +0.09(+0.57%)
Feb 11, 2021 15.80 15.96 15.50 15.66 11,437 +0.20(+1.29%)
Feb 10, 2021 15.55 15.60 15.20 15.46 13,156 +0.26(+1.71%)
Feb 09, 2021 15.31 15.50 15.11 15.20 14,024 +0.25(+1.67%)
Feb 08, 2021 14.75 15.04 14.70 14.95 30,621 +0.88(+6.25%)
Feb 05, 2021 13.83 14.18 13.83 14.07 5,370 +0.27(+1.96%)
Feb 04, 2021 13.99 13.99 13.75 13.80 8,064 -0.08(-0.58%)
Feb 03, 2021 13.87 13.98 13.70 13.88 3,543 +0.16(+1.17%)
Feb 02, 2021 14.13 14.13 13.63 13.72 11,611 -0.05(-0.36%)
Feb 01, 2021 12.60 13.77 12.60 13.77 16,332 +1.23(+9.81%)
Jan 29, 2021 12.86 12.91 12.54 12.54 17,891 -0.16(-1.26%)
Jan 28, 2021 12.68 12.70 12.68 12.70 1,753 -0.26(-2.01%)
Jan 27, 2021 13.20 13.20 12.96 12.96 6,193 -0.49(-3.64%)
Jan 26, 2021 13.25 13.50 13.25 13.45 3,870 +0.18(+1.36%)
Jan 25, 2021 13.30 13.30 13.18 13.27 2,270 +0.24(+1.84%)
Jan 22, 2021 13.33 13.33 13.03 13.03 10,775 -0.37(-2.76%)
Jan 21, 2021 13.46 13.46 12.75 13.40 7,791 -0.14(-1.03%)
Jan 20, 2021 13.63 13.63 13.25 13.54 2,679 +0.03(+0.22%)
Jan 19, 2021 13.72 13.72 13.44 13.51 4,510 -0.19(-1.39%)
Jan 18, 2021 13.67 13.71 13.55 13.70 1,527 -0.09(-0.65%)
Jan 15, 2021 13.99 13.99 13.75 13.79 7,219 -0.16(-1.15%)
Jan 14, 2021 13.87 14.02 13.83 13.95 3,642 +0.31(+2.27%)
Jan 13, 2021 13.74 13.74 13.35 13.64 12,056 -0.08(-0.58%)
Jan 12, 2021 13.89 13.89 13.70 13.72 2,490 -0.49(-3.45%)
Jan 11, 2021 15.00 15.00 14.02 14.21 16,322 -0.28(-1.93%)
Jan 08, 2021 14.86 14.86 14.36 14.49 5,834 -0.28(-1.90%)
Jan 07, 2021 14.67 14.80 14.54 14.77 8,376 +0.49(+3.43%)
Jan 06, 2021 14.63 14.63 14.28 14.28 3,832 -0.07(-0.49%)
Jan 05, 2021 13.82 14.48 13.79 14.35 10,723 +0.59(+4.29%)
Jan 04, 2021 14.04 14.04 13.59 13.76 5,718 +0.04(+0.29%)
Dec 31, 2020 13.72 13.72 13.72 0 -0.02(-0.15%)
Dec 30, 2020 13.83 13.90 13.74 13.74 5,254 +0.14(+1.03%)
Dec 29, 2020 13.58 13.79 13.51 13.60 7,846 +0.34(+2.56%)
Dec 24, 2020 13.26 13.26 13.26 0 -0.14(-1.04%)
Dec 23, 2020 13.05 13.46 13.00 13.40 7,729 +0.50(+3.88%)
Dec 22, 2020 12.89 12.95 12.81 12.90 3,091 +0.21(+1.65%)
Dec 21, 2020 12.70 12.95 12.56 12.69 16,985 -0.16(-1.25%)
Dec 18, 2020 12.75 12.85 12.68 12.85 2,694 +0.04(+0.31%)
Dec 17, 2020 12.80 12.81 12.68 12.81 1,470 -0.04(-0.31%)
Dec 16, 2020 12.94 12.94 12.71 12.85 15,705 +0.09(+0.71%)
Dec 15, 2020 12.52 12.79 12.52 12.76 3,156 +0.41(+3.32%)
Dec 14, 2020 12.00 12.82 12.00 12.35 20,261 +0.70(+6.01%)
Dec 11, 2020 11.50 11.65 11.50 11.65 896 +0.32(+2.82%)
Dec 10, 2020 10.99 11.33 10.99 11.33 16,706 +0.26(+2.35%)
Dec 09, 2020 11.42 11.43 11.07 11.07 10,917 -0.27(-2.38%)
Dec 08, 2020 11.48 11.50 11.12 11.34 15,145 +0.01(+0.09%)
Dec 07, 2020 10.35 11.43 10.35 11.33 5,755 +1.18(+11.63%)
Dec 04, 2020 9.950 10.15 9.950 10.15 3,802 +0.28(+2.84%)
Dec 03, 2020 9.700 9.870 9.700 9.870 300 +0.47(+5.00%)
Dec 02, 2020 9.400 9.400 9.400 9.400 3,070 +0.00(+0.00%)
Nov 30, 2020 9.400 9.400 9.400 0 -0.22(-2.29%)
Nov 25, 2020 9.620 9.620 9.620 0 +0.23(+2.45%)
Nov 24, 2020 9.390 9.390 9.390 9.390 161 +0.19(+2.07%)
Nov 23, 2020 9.140 9.200 9.140 9.200 2,165 +0.18(+2.00%)
Nov 20, 2020 9.020 9.020 9.020 9.020 2,552 -0.05(-0.55%)
Nov 19, 2020 9.100 9.100 9.070 9.070 3,057 -0.06(-0.66%)
Nov 18, 2020 9.180 9.180 9.130 9.130 1,110 -0.09(-0.98%)
Nov 17, 2020 9.220 9.220 9.220 9.220 310 -0.03(-0.32%)
Nov 16, 2020 9.410 9.410 9.250 9.250 2,145 +0.00(+0.00%)
Nov 13, 2020 9.070 9.250 9.070 9.250 1,010 +0.12(+1.31%)
Nov 12, 2020 9.390 9.390 9.130 9.130 3,041 -0.26(-2.77%)
Nov 11, 2020 9.310 9.400 9.310 9.390 4,894 +0.16(+1.73%)
Nov 10, 2020 9.190 9.230 9.120 9.230 9,470 +0.12(+1.32%)
Nov 09, 2020 9.000 9.150 9.000 9.110 3,924 +0.11(+1.22%)
Nov 06, 2020 8.850 9.000 8.850 9.000 475 +0.33(+3.81%)
Nov 05, 2020 8.670 8.670 8.670 18 +0.00(+0.00%)
Nov 04, 2020 8.780 8.780 8.670 8.670 5,133 -0.19(-2.14%)
Nov 02, 2020 8.860 8.860 8.860 0 +0.06(+0.68%)
Oct 29, 2020 8.800 8.800 8.800 0 -0.09(-1.01%)
Oct 28, 2020 8.840 8.890 8.840 8.890 3,411 -0.08(-0.89%)
Oct 27, 2020 8.970 8.970 8.970 8.970 297 +0.08(+0.90%)
Oct 26, 2020 9.030 9.030 8.890 8.890 2,831 -0.27(-2.95%)
Oct 22, 2020 9.160 9.160 9.160 0 -0.07(-0.76%)
Oct 21, 2020 9.230 9.230 9.230 9.230 110 +0.20(+2.21%)
Oct 20, 2020 9.030 9.030 9.030 10 +0.00(+0.00%)
Oct 19, 2020 8.990 9.030 8.990 9.030 901 +0.18(+2.03%)
Oct 16, 2020 9.140 9.140 8.850 8.850 1,131 -0.15(-1.67%)
Oct 15, 2020 9.000 9.000 9.000 9.000 220 -0.13(-1.42%)
Oct 14, 2020 9.130 9.130 9.130 9.130 159 +0.18(+2.01%)
Oct 13, 2020 9.170 9.170 8.950 8.950 848 -0.16(-1.76%)
Oct 09, 2020 9.110 9.110 9.110 0 -0.31(-3.29%)
Oct 08, 2020 9.420 9.420 9.420 9 +0.00(+0.00%)
Oct 07, 2020 9.290 9.750 9.290 9.420 1,527 +0.21(+2.28%)
Oct 06, 2020 9.320 9.350 9.210 9.210 860 -0.04(-0.43%)
Oct 02, 2020 9.250 9.250 9.250 0 -0.17(-1.80%)
Oct 01, 2020 9.420 9.420 9.420 208 +0.00(+0.00%)
Sep 30, 2020 9.420 9.420 9.420 9.420 100 +0.01(+0.11%)
Sep 29, 2020 9.410 9.410 9.410 9.410 100 -0.02(-0.21%)
Sep 28, 2020 9.550 9.550 9.420 9.430 1,500 +0.00(+0.00%)
Sep 25, 2020 9.470 9.470 9.430 9.430 300 +0.09(+0.96%)
Sep 24, 2020 9.250 9.360 9.250 9.340 8,790 -0.05(-0.53%)
Sep 23, 2020 9.630 9.630 9.390 9.390 1,619 -0.24(-2.49%)
Sep 22, 2020 9.690 9.690 9.630 9.630 926 -0.14(-1.43%)
Sep 21, 2020 9.810 9.810 9.770 9.770 829 -0.09(-0.91%)
Sep 18, 2020 10.06 10.06 9.860 9.860 1,315 -0.20(-1.99%)
Sep 17, 2020 10.06 10.06 10.06 10.06 193 -0.14(-1.37%)
Sep 16, 2020 10.15 10.20 10.15 10.20 1,600 +0.05(+0.49%)
Sep 15, 2020 10.15 10.15 10.15 50 +0.00(+0.00%)
Sep 14, 2020 10.15 10.15 10.09 10.15 2,515 +0.16(+1.60%)
Sep 11, 2020 9.990 9.990 9.990 9.990 231 +0.07(+0.71%)
Sep 10, 2020 10.01 10.01 9.920 9.920 494 -0.18(-1.78%)
Sep 09, 2020 10.11 10.11 10.08 10.10 4,100 +0.18(+1.81%)
Sep 08, 2020 10.17 10.17 9.800 9.920 9,931 -0.20(-1.98%)
Sep 04, 2020 10.12 10.12 10.12 0 -0.33(-3.16%)
Sep 03, 2020 10.45 10.45 10.45 10.45 246 -0.09(-0.85%)
Sep 02, 2020 10.70 10.70 10.54 10.54 2,354 -0.13(-1.22%)
Sep 01, 2020 10.67 10.67 10.67 10.67 1,000 +0.02(+0.19%)
Aug 31, 2020 10.84 10.84 10.65 10.65 2,889 +0.00(+0.00%)
Aug 28, 2020 10.54 10.65 10.54 10.65 800 +0.10(+0.95%)
Aug 27, 2020 10.50 10.56 10.50 10.55 4,400 +0.37(+3.63%)
Aug 26, 2020 10.18 10.18 10.18 10.18 230 +0.00(+0.00%)
Aug 25, 2020 10.18 10.18 10.18 10.18 232 +0.11(+1.09%)
Aug 24, 2020 9.970 10.07 9.960 10.07 577 +0.02(+0.20%)
Aug 21, 2020 10.05 10.05 10.05 10.05 500 -0.14(-1.37%)
Aug 20, 2020 10.10 10.19 10.10 10.19 665 +0.06(+0.59%)
Aug 19, 2020 10.13 10.13 10.13 60 +0.00(+0.00%)
Aug 18, 2020 10.13 10.13 10.13 10.13 285 +0.24(+2.43%)
Aug 17, 2020 9.890 9.890 9.890 9.890 1,080 +0.09(+0.92%)
Aug 14, 2020 9.860 9.860 9.800 9.800 1,138 -0.07(-0.71%)
Aug 13, 2020 9.900 9.900 9.850 9.870 1,294 -0.03(-0.30%)
Aug 12, 2020 9.900 9.900 9.900 95 +0.00(+0.00%)
Aug 11, 2020 9.900 9.900 9.900 9.900 527 -0.06(-0.60%)
Aug 10, 2020 10.00 10.00 9.960 9.960 1,550 -0.07(-0.70%)
Aug 07, 2020 10.03 10.03 10.03 10.03 597 +0.05(+0.50%)
Aug 06, 2020 9.980 9.980 9.980 9.980 551 +0.00(+0.00%)
Aug 05, 2020 10.01 10.01 9.910 9.980 5,227 +0.03(+0.30%)
Aug 04, 2020 10.00 10.00 9.950 9.950 2,117 +0.21(+2.16%)
Jul 31, 2020 9.740 9.740 9.740 0 -0.26(-2.60%)
Jul 30, 2020 10.02 10.02 10.00 10.00 2,791 -0.03(-0.30%)
Jul 29, 2020 10.60 10.60 9.960 10.03 3,005 -0.57(-5.38%)
Jul 28, 2020 10.65 10.65 10.60 10.60 781 -0.11(-1.03%)
Jul 27, 2020 10.62 10.71 10.60 10.71 1,027 +0.09(+0.85%)
Jul 24, 2020 10.64 10.64 10.62 10.62 869 +0.02(+0.19%)
Jul 23, 2020 10.68 10.68 10.37 10.60 2,475 +0.09(+0.86%)
Jul 22, 2020 10.13 10.57 10.13 10.51 2,073 +0.38(+3.75%)
Jul 21, 2020 10.20 10.20 10.13 10.13 601 -0.13(-1.27%)
Jul 20, 2020 9.990 10.34 9.990 10.26 3,852 +0.36(+3.64%)
Jul 17, 2020 9.580 9.900 9.580 9.900 1,584 +0.32(+3.34%)
Jul 16, 2020 9.580 9.580 9.580 9.580 325 +0.19(+2.02%)
Jul 15, 2020 9.690 9.690 9.390 9.390 1,507 +0.11(+1.19%)
Jul 14, 2020 9.280 9.280 9.280 9.280 500 -0.17(-1.80%)
Jul 13, 2020 9.610 9.610 9.450 9.450 1,925 -0.16(-1.66%)
Jul 10, 2020 9.450 9.750 9.450 9.610 458 +0.02(+0.21%)
Jul 08, 2020 9.590 9.590 9.590 0 +0.10(+1.05%)
Jul 07, 2020 9.490 9.490 9.490 9.490 104 +0.22(+2.37%)
Jul 06, 2020 9.240 9.270 9.240 9.270 560 +0.02(+0.22%)
Jul 03, 2020 9.250 9.250 9.250 9.250 100 +0.14(+1.54%)
Jul 02, 2020 9.140 9.140 9.110 9.110 1,375 +0.31(+3.52%)
Jun 30, 2020 8.800 8.800 8.800 0 +0.00(+0.00%)
Jun 29, 2020 8.800 8.980 8.800 8.800 1,913 +0.00(+0.00%)
Jun 26, 2020 8.800 8.800 8.800 8.800 210 -0.17(-1.90%)
Jun 25, 2020 8.970 8.970 8.970 8.970 1,064 +0.10(+1.13%)
Jun 23, 2020 8.870 8.870 8.870 0 -0.08(-0.89%)
Jun 22, 2020 8.950 8.950 8.950 75 +0.00(+0.00%)
Jun 19, 2020 8.950 8.950 8.950 1 +0.00(+0.00%)
Jun 16, 2020 8.950 8.950 8.950 0 -0.15(-1.65%)
Jun 15, 2020 9.150 9.150 9.100 9.100 450 +0.10(+1.11%)
Jun 12, 2020 9.000 9.000 9.000 9.000 270 +0.18(+2.04%)
Jun 11, 2020 9.100 9.100 8.820 8.820 1,465 -0.43(-4.65%)
Jun 10, 2020 9.270 9.270 9.250 9.250 1,510 -0.02(-0.22%)
Jun 09, 2020 9.270 9.270 9.270 9.270 1,330 +0.00(+0.00%)
Jun 08, 2020 9.270 9.270 9.270 9.270 2,105 +0.00(+0.00%)
Jun 05, 2020 9.260 9.400 9.260 9.270 1,254 -0.26(-2.73%)
Jun 04, 2020 9.530 9.530 9.530 9 +0.00(+0.00%)
Jun 03, 2020 9.600 9.600 9.480 9.530 2,395 -0.18(-1.85%)
Jun 02, 2020 9.600 9.710 9.600 9.710 1,333 +0.06(+0.62%)
Jun 01, 2020 9.860 9.860 9.650 9.650 6,050 -0.11(-1.13%)
May 29, 2020 9.760 9.760 9.760 9.760 150 +0.21(+2.20%)
May 28, 2020 9.550 9.550 9.550 9.550 136 +0.06(+0.63%)
May 27, 2020 9.650 9.650 9.490 9.490 2,215 -0.18(-1.86%)
May 25, 2020 9.670 9.670 9.670 0 +0.19(+2.00%)
May 22, 2020 9.480 9.480 9.480 4 +0.00(+0.00%)
May 20, 2020 9.480 9.480 9.480 0 +0.09(+0.96%)
May 19, 2020 9.390 9.390 9.390 9.390 100 +0.02(+0.21%)
May 15, 2020 9.370 9.370 9.370 0 -0.02(-0.21%)
May 14, 2020 9.390 9.390 9.390 9.390 122 -0.11(-1.16%)
May 13, 2020 9.560 9.560 9.500 9.500 492 -0.21(-2.16%)
May 12, 2020 9.950 9.950 9.710 9.710 331 -0.22(-2.22%)
May 11, 2020 9.900 9.930 9.900 9.930 775 +0.08(+0.81%)
May 08, 2020 9.850 9.850 9.850 12 +0.00(+0.00%)
May 07, 2020 9.900 9.900 9.850 9.850 474 -0.15(-1.50%)
May 06, 2020 10.10 10.10 10.00 10.00 1,169 -0.08(-0.79%)
May 05, 2020 10.08 10.08 10.08 10.08 342 +0.10(+1.00%)
May 04, 2020 9.880 9.980 9.880 9.980 2,815 +0.43(+4.50%)
May 01, 2020 9.390 9.660 9.390 9.550 521 +0.07(+0.74%)
Apr 29, 2020 9.480 9.480 9.480 0 +0.00(+0.00%)
Apr 28, 2020 9.750 9.750 9.450 9.480 12,730 -0.14(-1.46%)
Apr 27, 2020 9.790 9.790 9.530 9.620 4,065 -0.17(-1.74%)
Apr 24, 2020 9.540 9.790 9.540 9.790 3,030 +0.24(+2.51%)
Apr 23, 2020 9.850 9.850 9.330 9.550 18,858 +0.42(+4.60%)
Apr 22, 2020 9.270 9.270 9.130 9.130 1,578 -0.14(-1.51%)
Apr 21, 2020 9.360 9.360 9.050 9.270 3,649 -0.09(-0.96%)
Apr 20, 2020 9.050 9.430 9.050 9.360 8,295 +0.56(+6.36%)
Apr 17, 2020 8.930 8.930 8.800 8.800 1,251 -0.10(-1.12%)
Apr 16, 2020 9.350 9.350 8.900 8.900 800 +0.24(+2.77%)
Apr 15, 2020 8.100 8.750 8.100 8.660 1,515 +0.16(+1.88%)
Apr 14, 2020 8.500 8.500 8.500 8.500 295 +0.50(+6.25%)
Apr 13, 2020 8.050 8.050 7.900 8.000 838 -0.19(-2.32%)
Apr 09, 2020 8.190 8.190 8.190 0 +0.13(+1.61%)
Apr 08, 2020 8.180 8.180 8.060 8.060 330 +0.11(+1.38%)
Apr 07, 2020 7.960 8.080 7.900 7.950 2,082 +0.40(+5.30%)
Apr 06, 2020 7.500 7.550 7.500 7.550 865 +0.18(+2.44%)
Apr 03, 2020 7.370 7.370 7.370 7.370 150 +0.09(+1.24%)
Apr 02, 2020 7.280 7.280 7.280 7.280 101 +0.03(+0.41%)
Apr 01, 2020 7.250 7.250 7.250 7.250 200 +0.30(+4.32%)
Mar 30, 2020 6.950 6.950 6.950 0 +0.63(+9.97%)
Mar 26, 2020 6.320 6.320 6.320 0 +0.00(+0.00%)
Mar 25, 2020 6.320 6.320 6.320 6.320 170 -0.33(-4.96%)
Mar 24, 2020 7.000 7.000 6.510 6.650 1,019 +0.65(+10.83%)
Mar 20, 2020 6.000 6.000 6.000 0 +0.20(+3.45%)
Mar 19, 2020 6.000 6.100 5.800 5.800 15,290 +0.00(+0.00%)
Mar 18, 2020 5.890 5.890 5.800 5.800 7,600 -0.40(-6.45%)
Mar 17, 2020 6.200 6.200 6.200 6.200 944 -0.30(-4.62%)
Mar 16, 2020 6.500 6.500 6.500 20 +0.00(+0.00%)
Mar 13, 2020 6.500 6.500 6.500 6.500 100 +0.50(+8.33%)
Mar 12, 2020 6.220 6.220 6.000 6.000 379 -0.90(-13.04%)
Mar 11, 2020 7.140 7.140 6.900 6.900 8,800 -0.10(-1.43%)
Mar 10, 2020 7.000 7.000 7.000 7.000 294 +0.00(+0.00%)
Mar 09, 2020 7.000 7.000 7.000 7.000 304 -0.41(-5.53%)
Mar 06, 2020 7.410 7.410 7.410 7.410 100 -0.20(-2.63%)
Mar 05, 2020 7.610 7.610 7.610 110 +0.00(+0.00%)
Mar 04, 2020 7.610 7.610 7.610 100 +0.00(+0.00%)
Mar 03, 2020 7.610 7.610 7.610 7.610 156 +0.24(+3.26%)
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.