| Code | Name | High | Low | Close | Volume | Change | |
|---|
| U | Uranium Participation CO | 4.320 | 4.160 | 4.200 | 671,821 | -0.150 |  | 3.45 |   |
| UEX | Uex Corp | 0.1700 | 0.1700 | 0.1700 | 469,900 | 0.0000 |  | 0.00 | |
| UFS | Domtar Corp | 58.35 | 57.45 | 57.92 | 20,276 | 0.15 |  | 0.26 | |
| ULV.C | Powershares Sp500 Low Volatility ETF | 27.04 | 26.93 | 27.04 | 4,038 | -0.02 | | 0.07 | |
| ULV.F | Powershares Sp500 Low Volatility ETF | 42.64 | 42.52 | 42.62 | 3,005 | -0.13 | | 0.30 | |
| ULV.U | Invesco Sp500 Low Volatility ETF USD | 20.44 | 20.44 | 20.44 | 500 | 0.64 | | 3.23 | |
| UMI | Wisdomtree US Midcap Div Idx Heg ETF | 26.27 | 26.27 | 26.27 | 374 | -0.09 | | 0.34 | |
| UNC | United Corp Ltd | 96.73 | 95.50 | 95.67 | 1,000 | 0.16 | | 0.17 | |
| UNI | Unisync Corp Class B | 3.830 | 3.750 | 3.790 | 5,500 | -0.060 | | 1.56 | |
| UNS | Uni Select Inc | 12.56 | 12.18 | 12.40 | 1,401,806 | -0.07 | | 0.56 | |
| UR | Urthecast Corp | 0.1200 | 0.1100 | 0.1100 | 201,376 | -0.0100 | | 8.33 | |
| URB | Urbana Corporation | 2.360 | 2.350 | 2.360 | 4,100 | -0.010 | | 0.42 | |
| URB.A | Urbana Corporation Cl A | 2.350 | 2.290 | 2.350 | 6,079 | 0.030 | | 1.29 | |
| URE | Ur-Energy Inc | 1.250 | 1.190 | 1.220 | 60,350 | 0.000 | | 0.00 | |
| USA | Americas Silver Corp | 2.930 | 2.700 | 2.890 | 182,532 | 0.200 | | 7.43 | |
| USB | Powershares Lad US 0 To 5 Yr Corp Bd ETF | 22.98 | 22.98 | 22.98 | 100 | -0.21 | | 0.91 | |
| USB.U | Powershares Lad US 0 To 5 Yr Corp Bd ETF | 17.39 | 17.39 | 17.39 | 2,978 | -0.11 | | 0.63 | |
| USF.UN | US Financials Income Fund | 7.200 | 7.200 | 7.200 | 600 | -0.050 | | 0.69 | |
| UTE.UN | Canadian Utilities Telecom Inc Fd | 9.200 | 9.200 | 9.200 | 600 | -0.020 | | 0.22 | |
| UWE | U3O8 Corp | 0.1500 | 0.1100 | 0.1400 | 33,663 | 0.0300 | | 27.27 | |
| UXM | CI First Asset Morningstar US Div Tgt 50 | 14.61 | 14.50 | 14.61 | 3,479 | -0.08 | | 0.54 | |
| UXM.B | CI First Asset Morningstar US Div Tgt 50 | 16.67 | 16.67 | 16.67 | 100 | 0.06 | | 0.36 | |