| Code | Name | High | Low | Close | Volume | Change | |
|---|
| U | Uranium Participation Co | 4.690 | 4.590 | 4.610 | 134,025 | -0.070 |  | 1.50 |   |
| UEX | Uex Corp | 0.1800 | 0.1700 | 0.1700 | 126,600 | -0.0100 | | 5.56 | |
| UFS | Domtar Corp | 52.29 | 51.12 | 51.69 | 88,828 | 0.28 |  | 0.54 | |
| ULV.C | Powershares Sp500 Low Volatility ETF | 24.31 | 24.31 | 24.31 | 1,900 | 0.42 | | 1.76 | |
| ULV.F | Powershares Sp500 Low Volatility ETF | 38.02 | 38.02 | 38.02 | 110 | 0.00 |  | 0.00 | |
| UMI | Wisdomtree US Midcap Div Idx Heg ETF | 24.86 | 24.86 | 24.86 | 205 | -0.22 | | 0.88 | |
| UNC | United Corp Ltd | 93.39 | 93.10 | 93.10 | 1,400 | -0.90 | | 0.96 | |
| UNG.PR.C | Union Gas 5-1/2% Pr | 50.30 | 50.30 | 50.30 | 100 | -1.28 | | 2.48 | |
| UNG.PR.D | Union Gas 6% B Pr | 55.00 | 55.00 | 55.00 | 5,200 | 0.00 | | 0.00 | |
| UNS | Uni Select Inc | 19.95 | 19.60 | 19.92 | 113,311 | 0.11 | | 0.56 | |
| UR | Urthecast Corp | 0.2000 | 0.1900 | 0.1900 | 146,500 | -0.0100 | | 5.00 | |
| URB | Urbana Corporation | 2.350 | 2.330 | 2.350 | 2,800 | 0.080 | | 3.52 | |
| URB.A | Urbana Corporation Cl A | 2.430 | 2.230 | 2.310 | 8,500 | 0.000 | | 0.00 | |
| URE | Ur-Energy Inc | 0.9400 | 0.9200 | 0.9200 | 10,850 | 0.0100 | | 1.10 | |
| USA | Americas Silver Corp | 1.830 | 1.780 | 1.800 | 18,473 | -0.070 | | 3.74 | |
| USB | Powershares Lad US 0 To 5 Yr Corp Bd ETF | 22.85 | 22.75 | 22.75 | 3,025 | -0.05 | | 0.22 | |
| USB.U | Powershares Lad US 0 To 5 Yr Corp Bd ETF | 17.12 | 17.12 | 17.12 | 100 | -0.03 | | 0.17 | |
| USF.UN | US Financials Income Fund | 6.950 | 6.950 | 6.950 | 100 | -0.050 | | 0.71 | |
| UTE.UN | Canadian Utilities Telecom Inc Fd | 8.740 | 8.680 | 8.680 | 509 | -0.150 | | 1.70 | |
| UWE | U3O8 Corp | 0.2400 | 0.2000 | 0.2200 | 17,630 | 0.0000 | | 0.00 | |
| UXM | Morningstar US Div Tgt 50 ETF | 14.01 | 14.01 | 14.01 | 196 | -0.08 | | 0.57 | |
| UXM.B | Morningstar US Div Tgt 50 ETF | 16.27 | 16.14 | 16.14 | 3,425 | -0.28 | | 1.71 | |