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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.69	16.69	16.69	16.69	16.69	0
February 19, 2026	16.46	16.49	16.49	16.49	16.46	1,100
February 18, 2026	16.24	16.24	16.24	16.24	16.24	0
February 17, 2026	16.13	16.13	16.13	16.13	16.13	0
February 13, 2026	15.91	15.91	15.91	15.91	15.91	24
February 12, 2026	16.09	16.09	16.09	16.09	16.09	625
February 11, 2026	16.02	16.02	16.02	16.02	16.02	0
February 10, 2026	16.13	16.13	16.02	16.13	16.13	625
February 09, 2026	16.15	16.15	16.15	16.15	16.15	2,500
February 06, 2026	15.68	15.68	15.68	15.68	15.68	2
February 05, 2026	15.7	15.7	15.7	15.7	15.7	630
February 04, 2026	15.87	15.87	15.87	15.87	15.87	0
February 03, 2026	15.86	15.86	15.86	15.86	15.86	0
February 02, 2026	15.68	15.68	15.68	15.68	15.68	0
January 30, 2026	15.87	15.87	15.87	15.87	15.87	0
January 29, 2026	15.85	15.85	15.85	15.85	15.85	500
January 28, 2026	16.01	16.01	16.01	16.01	16.01	140
January 27, 2026	16.04	16.04	16.04	16.04	16.04	140
January 26, 2026	16.1	16.1	16.1	16.1	16.1	0
January 23, 2026	16.1	16.1	16.1	16.1	16.1	100
January 22, 2026	16.3	16.3	16.3	16.3	16.3	0
January 21, 2026	16.15	16.15	16.15	16.15	16.15	0
January 20, 2026	16.19	16.19	16.19	16.19	16.19	600
January 19, 2026	16.42	16.42	16.42	16.42	16.42	0
January 16, 2026	16.39	16.39	16.39	16.39	16.39	0
January 15, 2026	16.11	16.11	16.11	16.11	16.11	0
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

Caldwell US Dividend Advantage Fund (UDA.TO) TSX