Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:11:14 EDT Fri 26 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-25
X
UTG
26.19
26.31
26.04
26.24
-0.126
180,781
735
24.98
26.36
2024-04-24
X
UTG
26.11
26.3399
26.09
26.32
0.0709
201,550
857
24.84
26.32
2024-04-23
X
UTG
26.02
26.34
26.02
26.23
0.1604
225,128
875
25.50
27.72
2024-04-22
X
UTG
25.94
26.14
25.86
26.04
0.15
318,129
1,230
24.65
28.28
2024-04-19
X
UTG
25.69
25.94
25.69
25.88
0.185
307,555
1,133
24.33
26.21
2024-04-18
X
UTG
25.57
25.755
25.50
25.70
0.0701
253,134
1,159
24.73
28.63
2024-04-17
X
UTG
25.74
25.85
25.57
25.83
0.34
216,628
1,078
23.87
28.06
2024-04-16
X
UTG
25.57
25.6498
25.26
25.50
-0.17
348,004
1,629
23.59
28.63
2024-04-15
X
UTG
26.05
26.20
25.57
25.64
-0.44
478,398
2,047
25.65
27.84
2024-04-12
X
UTG
26.24
26.35
25.99
26.08
-0.1983
269,658
1,345
24.52
28.87
2024-04-11
X
UTG
26.40
26.4756
26.20
26.25
-0.21
301,094
1,203
24.52
28.87
2024-04-10
X
UTG
26.70
26.8199
26.25
26.46
-0.42
389,519
1,575
25.26
28.11
2024-04-09
X
UTG
26.80
26.85
26.73
26.83
0.115
258,585
1,005
25.52
29.14
2024-04-08
X
UTG
26.51
26.75
26.51
26.72
0.07
240,006
1,026
25.47
29.15
2024-04-05
X
UTG
26.63
26.7299
26.4729
26.64
-0.0801
323,558
1,323
25.58
29.41
2024-04-04
X
UTG
26.96
26.99
26.6201
26.73
-0.19
392,771
1,489
25.84
27.05
2024-04-03
X
UTG
26.98
26.98
26.8501
26.92
-0.03
282,022
1,286
25.83
27.20
2024-04-02
X
UTG
27.00
27.00
26.84
26.95
-0.051
274,155
1,307
25.76
29.26
2024-04-01
X
UTG
27.06
27.0999
26.82
27.00
0.03
367,543
1,762
26.35
29.30
2024-03-29
X
UTG
26.90
27.07
26.90
26.96
0.07
0
0
26.35
29.29
2024-03-28
X
UTG
26.90
27.07
26.90
26.96
0.07
489,386
1,795
26.35
29.29
2024-03-27
X
UTG
26.45
26.89
26.42
26.89
0.47
465,085
1,720
26.00
29.19
2024-03-26
X
UTG
26.55
26.622
26.41
26.41
-0.05
222,534
1,015
26.36
27.19
2024-03-25
X
UTG
26.39
26.49
26.39
26.46
0.03
170,328
787
24.16
28.85
2024-03-22
X
UTG
26.61
26.68
26.36
26.43
-0.089
208,860
1,063
24.69
28.98
2024-03-21
X
UTG
26.46
26.5599
26.45
26.50
0.121
251,292
1,020
26.45
28.03
2024-03-20
X
UTG
26.30
26.45
26.28
26.38
0.08
211,149
1,121
26.40
27.00
2024-03-19
X
UTG
26.15
26.3475
26.14
26.32
0.13
196,252
853
24.69
29.28
2024-03-18
X
UTG
26.20
26.29
26.12
26.18
297,498
1,187
26.11
27.25
2024-03-15
X
UTG
26.25
26.38
26.1301
26.20
-0.1801
219,789
1,127
24.58
29.26
2024-03-14
X
UTG
26.56
26.60
26.27
26.38
-0.27
212,069
1,189
26.15
28.34
2024-03-13
X
UTG
26.50
26.9699
26.50
26.79
0.02
212,133
861
25.55
27.87
2024-03-12
X
UTG
26.98
26.98
26.6027
26.76
-0.13
285,559
1,149
25.74
27.53
2024-03-11
X
UTG
26.87
26.9199
26.71
26.90
0.035
195,551
1,012
25.50
27.53
2024-03-08
X
UTG
26.80
26.9253
26.6875
26.87
0.1306
279,023
1,177
26.30
29.79
2024-03-07
X
UTG
26.62
26.80
26.62
26.71
0.20
309,475
1,227
24.31
29.25
2024-03-06
X
UTG
26.52
26.585
26.41
26.55
0.24
269,236
1,167
24.85
28.80
2024-03-05
X
UTG
26.38
26.6286
26.18
26.30
0.03
278,383
1,084
24.74
26.80
2024-03-04
X
UTG
26.10
26.2717
26.07
26.27
0.09
382,227
1,621
25.94
28.65
2024-03-01
X
UTG
26.16
26.22
25.935
26.165
0.005
468,628
1,851
24.43
28.50
2024-02-29
X
UTG
26.16
26.26
26.09
26.16
0.05
276,206
1,062
24.37
28.50
2024-02-28
X
UTG
25.80
26.10
25.7559
26.10
0.25
244,110
867
24.13
28.33
2024-02-27
X
UTG
25.68
25.90
25.68
25.84
0.13
361,056
1,537
23.89
28.07
2024-02-26
X
UTG
26.14
26.14
25.6252
25.69
-0.385
295,552
1,465
23.96
27.89
2024-02-23
X
UTG
25.94
26.1661
25.9032
26.06
0.1399
245,681
1,014
24.11
28.41
2024-02-22
X
UTG
25.89
25.9999
25.75
25.92
0.07
329,675
1,167
25.60
26.69
2024-02-21
X
UTG
25.73
25.91
25.73
25.88
0.145
339,651
1,080
24.04
28.11
2024-02-20
X
UTG
25.75
25.87
25.685
25.74
-0.06
308,698
1,221
25.26
28.02
2024-02-19
X
UTG
25.69
25.89
25.63
25.80
-0.01
0
0
23.56
25.78
2024-02-16
X
UTG
25.69
25.89
25.63
25.80
-0.01
273,172
1,145
23.56
25.78
2024-02-15
X
UTG
25.61
25.82
25.61
25.81
0.1999
422,493
1,453
24.31
28.03
2024-02-14
X
UTG
25.68
25.87
25.63
25.81
0.12
293,225
1,125
24.55
28.06
2024-02-13
X
UTG
25.69
25.81
25.43
25.70
-0.1801
476,266
1,889
24.57
27.90
2024-02-12
X
UTG
25.64
25.89
25.64
25.87
0.24
365,595
1,578
25.82
28.08
2024-02-09
X
UTG
25.74
25.785
25.5669
25.63
-0.13
577,898
2,164
24.52
27.91
2024-02-08
X
UTG
25.87
25.88
25.64
25.74
-0.21
368,484
1,743
24.83
27.95
2024-02-07
X
UTG
25.89
26.00
25.8309
25.90
0.05
411,260
1,628
24.56
28.54
2024-02-06
X
UTG
26.00
26.10
25.81
25.85
-0.26
579,629
2,647
24.73
28.54
2024-02-05
X
UTG
26.36
26.48
25.9799
26.13
-0.38
418,338
1,908
24.98
28.36
2024-02-02
X
UTG
26.36
26.55
26.11
26.42
-0.23
433,916
1,904
25.21
28.76
2024-02-01
X
UTG
26.32
26.655
26.27
26.65
0.415
437,204
1,759
25.19
28.93
2024-01-31
X
UTG
26.48
26.533
26.16
26.24
-0.19
376,299
1,541
25.25
28.93
2024-01-30
X
UTG
26.37
26.485
26.28
26.43
0.05
277,207
1,020
25.26
28.70
2024-01-29
X
UTG
26.37
26.45
26.2801
26.37
0.055
339,473
1,408
25.23
28.76