| Code | Name | High | Low | Close | Volume | Change | |
|---|
| U | Uranium Participation CO | 5.140 | 4.910 | 5.060 | 796,580 | 0.130 |  | 2.64 |   |
| UEX | Uex Corp | 0.1600 | 0.1500 | 0.1500 | 437,100 | 0.0000 |  | 0.00 | |
| UFS | Domtar Corp | 70.88 | 69.78 | 70.60 | 57,795 | 0.03 | | 0.04 | |
| ULV.C | Powershares Sp500 Low Volatility ETF | 24.66 | 24.60 | 24.65 | 329 | -0.09 |  | 0.36 | |
| ULV.F | Powershares Sp500 Low Volatility ETF | 39.20 | 38.99 | 39.20 | 2,770 | 0.06 | | 0.15 | |
| ULV.U | Invesco Sp500 Low Volatility ETF USD | 18.70 | 18.70 | 18.70 | 1,200 | 0.20 | | 1.08 | |
| UMI | Wisdomtree US Midcap Div Idx Heg ETF | 26.52 | 26.52 | 26.52 | 200 | 0.07 | | 0.26 | |
| UNC | United Corp Ltd | 95.25 | 94.99 | 95.25 | 1,125 | 0.26 | | 0.27 | |
| UNI | Unisync Corp Class B | 3.400 | 3.400 | 3.400 | 700 | 0.050 | | 1.49 | |
| UNS | Uni Select Inc | 14.83 | 13.16 | 13.20 | 760,744 | -1.70 | | 11.41 | |
| UR | Urthecast Corp | 0.1400 | 0.1300 | 0.1300 | 241,364 | -0.0100 | | 7.14 | |
| URB | Urbana Corporation | 2.330 | 2.280 | 2.280 | 2,500 | -0.090 | | 3.80 | |
| URB.A | Urbana Corporation Cl A | 2.280 | 2.250 | 2.280 | 1,300 | 0.030 | | 1.33 | |
| URE | Ur-Energy Inc | 1.0000 | 0.9600 | 1.0000 | 60,500 | 0.0200 | | 2.04 | |
| USA | Americas Silver Corp | 2.390 | 2.320 | 2.360 | 39,718 | -0.040 | | 1.67 | |
| USB | Powershares Lad US 0 To 5 Yr Corp Bd ETF | 22.67 | 22.67 | 22.67 | 100 | -0.07 | | 0.31 | |
| USB.U | Powershares Lad US 0 To 5 Yr Corp Bd ETF | 17.29 | 17.22 | 17.29 | 3,400 | -0.09 | | 0.52 | |
| USF.UN | US Financials Income Fund | 7.200 | 7.200 | 7.200 | 300 | 0.000 | | 0.00 | |
| UTE.UN | Canadian Utilities Telecom Inc Fd | 9.050 | 9.010 | 9.010 | 500 | -0.040 | | 0.44 | |
| UWE | U3O8 Corp | 0.1800 | 0.1800 | 0.1800 | 66,500 | 0.0000 | | 0.00 | |
| UXM | Morningstar US Div Tgt 50 ETF | 14.45 | 14.39 | 14.39 | 2,639 | -0.04 | | 0.28 | |
| UXM.B | Morningstar US Div Tgt 50 ETF | 16.41 | 16.41 | 16.41 | 3,600 | 0.12 | | 0.74 | |