Caldwell US Dividend Advantage Fund - UDA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16	16	16.11	16	16	600
January 13, 2026	16.2	16.2	16.2	16.2	16.2	0
January 12, 2026	16.05	16.06	16.06	16.06	16.05	1,100
January 09, 2026	15.77	15.77	15.77	15.77	15.77	18
January 08, 2026	15.86	15.86	15.86	15.86	15.86	16,500
January 07, 2026	15.86	15.86	15.86	15.86	15.86	0
January 06, 2026	15.76	15.76	15.76	15.76	15.76	0
January 05, 2026	15.76	15.76	15.76	15.76	15.76	16,500
January 02, 2026	15.28	15.28	15.28	15.28	15.28	195
December 31, 2025	15.45	15.45	15.45	15.45	15.45	195
December 30, 2025	15.51	15.51	15.51	15.51	15.51	0
December 29, 2025	15.86	15.86	15.86	15.86	15.86	0
December 23, 2025	15.84	15.84	15.84	15.84	15.84	0
December 22, 2025	15.79	15.79	15.79	15.79	15.79	200
December 19, 2025	15.53	15.53	15.53	15.53	15.53	0
December 18, 2025	15.4	15.4	15.4	15.4	15.4	0
December 17, 2025	15.69	15.69	15.69	15.69	15.69	0
December 16, 2025	15.65	15.65	15.65	15.65	15.65	0
December 15, 2025	15.72	15.72	15.72	15.72	15.72	0
December 12, 2025	16.02	16.02	16.02	16.02	16.02	0
December 11, 2025	16.02	16.02	16.02	16.02	16.02	0
December 10, 2025	15.79	15.79	15.79	15.79	15.79	800
December 09, 2025	15.96	15.96	15.96	15.96	15.96	0
December 08, 2025	15.92	15.92	15.92	15.92	15.92	29
December 05, 2025	15.92	15.92	15.92	15.92	15.92	295
December 04, 2025	16.02	16.02	16.02	16.02	16.02	295
December 03, 2025	15.83	15.83	15.83	15.83	15.83	320
December 02, 2025	16.02	16.02	16.02	16.02	16.02	0
December 01, 2025	16.19	16.19	16.19	16.19	16.19	0
November 28, 2025	16.23	16.23	16.23	16.23	16.23	0
November 27, 2025	16.23	16.23	16.23	16.23	16.23	0
November 26, 2025	16.26	16.26	16.26	16.26	16.26	500
November 25, 2025	15.96	15.96	15.96	15.96	15.96	0
November 24, 2025	15.66	15.66	15.66	15.66	15.66	0
November 21, 2025	15.67	15.67	15.67	15.67	15.67	0
November 20, 2025	15.92	15.92	15.92	15.92	15.92	0
November 19, 2025	15.74	15.74	15.74	15.74	15.74	0
November 18, 2025	15.92	15.92	15.92	15.92	15.92	0
November 17, 2025	15.9	15.9	15.9	15.9	15.9	0
November 14, 2025	15.87	15.87	15.87	15.87	15.87	0
November 13, 2025	16.25	16.25	16.25	16.25	16.25	22
November 12, 2025	16.23	16.23	16.23	16.23	16.23	0
November 11, 2025	16.32	16.32	16.32	16.32	16.32	0
November 10, 2025	16.12	16.12	16.12	16.12	16.12	158
November 07, 2025	16.24	16.24	16.24	16.24	16.24	158
November 06, 2025	16.39	16.39	16.39	16.39	16.39	0
November 05, 2025	16.36	16.36	16.36	16.36	16.36	200
November 04, 2025	15.81	15.81	15.81	15.81	15.81	0
November 03, 2025	16.18	16.18	16.18	16.18	16.18	63
October 31, 2025	16.29	16.29	16.29	16.29	16.29	0
October 30, 2025	16.37	16.37	16.33	16.37	16.37	0
October 29, 2025	16.29	16.29	16.25	16.29	16.29	0
October 28, 2025	16.34	16.34	16.3	16.34	16.34	0
October 27, 2025	16.25	16.25	16.21	16.25	16.25	0
October 24, 2025	15.96	15.96	15.92	15.96	15.96	0
October 23, 2025	15.74	15.74	15.7	15.74	15.74	0
October 22, 2025	15.92	15.92	15.88	15.92	15.92	0
October 21, 2025	16.06	16.06	16.02	16.06	16.06	0
October 20, 2025	15.91	15.91	15.87	15.91	15.91	0
October 17, 2025	15.81	15.81	15.77	15.81	15.81	700

Caldwell US Dividend Advantage Fund (UDA.TO) TSX