Caldwell U.S. Dividend Advantage Fund (UDA.TO) TSX
16.15
+0.22(+1.38%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.15
+0.22(+1.38%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 490 |
| March 31, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 490 |
| March 30, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 490 |
| March 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0 |
| March 26, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1,771 |
| March 25, 2026 | 16.33 | 16.3 | 16.3 | 16.33 | 16.3 | 1,771 |
| March 20, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 2 |
| March 17, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 2 |
| March 16, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 2 |
| March 13, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0 |
| March 12, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0 |
| March 11, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0 |
| March 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0 |
| March 09, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0 |
| March 06, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 2 |
| March 05, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 800 |
| March 04, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0 |
| March 03, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 900 |
| March 02, 2026 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 0 |
| February 27, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 |
| February 26, 2026 | 16.78 | 16.78 | 16.74 | 16.78 | 16.78 | 0 |
| February 25, 2026 | 16.81 | 16.81 | 16.77 | 16.81 | 16.81 | 0 |
| February 24, 2026 | 16.6 | 16.6 | 16.56 | 16.6 | 16.6 | 0 |
| February 23, 2026 | 16.69 | 16.69 | 16.65 | 16.69 | 16.69 | 0 |
| February 20, 2026 | 16.51 | 16.51 | 0 | 16.51 | 16.51 | 0 |
| February 19, 2026 | 16.46 | 16.49 | 0 | 16.49 | 16.46 | 1,100 |
| February 18, 2026 | 16.24 | 16.24 | 0 | 16.24 | 16.24 | 0 |
| February 17, 2026 | 16.13 | 16.13 | 0 | 16.13 | 16.13 | 0 |
| February 13, 2026 | 15.91 | 15.91 | 0 | 15.91 | 15.91 | 24 |
| February 12, 2026 | 16.09 | 16.09 | 0 | 16.09 | 16.09 | 625 |
| February 11, 2026 | 16.02 | 16.02 | 0 | 16.02 | 16.02 | 0 |
| February 10, 2026 | 16.13 | 16.13 | 0 | 16.13 | 16.13 | 625 |
| February 09, 2026 | 16.15 | 16.15 | 0 | 16.15 | 16.15 | 2,500 |
| February 06, 2026 | 15.68 | 15.68 | 0 | 15.68 | 15.68 | 2 |
| February 05, 2026 | 15.7 | 15.7 | 0 | 15.7 | 15.7 | 630 |
| February 04, 2026 | 15.87 | 15.87 | 0 | 15.87 | 15.87 | 0 |
| February 03, 2026 | 15.86 | 15.86 | 0 | 15.86 | 15.86 | 0 |
| February 02, 2026 | 15.68 | 15.68 | 0 | 15.68 | 15.68 | 0 |
| January 30, 2026 | 15.87 | 15.87 | 0 | 15.87 | 15.87 | 0 |
| January 29, 2026 | 15.85 | 15.85 | 0 | 15.85 | 15.85 | 500 |
| January 28, 2026 | 16.01 | 16.01 | 0 | 16.01 | 16.01 | 140 |
| January 27, 2026 | 16.04 | 16.04 | 0 | 16.04 | 16.04 | 140 |
| January 26, 2026 | 16.1 | 16.1 | 0 | 16.1 | 16.1 | 0 |
| January 23, 2026 | 16.1 | 16.1 | 0 | 16.1 | 16.1 | 100 |
| January 22, 2026 | 16.3 | 16.3 | 0 | 16.3 | 16.3 | 0 |
| January 21, 2026 | 16.15 | 16.15 | 0 | 16.15 | 16.15 | 0 |
| January 20, 2026 | 16.19 | 16.19 | 0 | 16.19 | 16.19 | 600 |
| January 19, 2026 | 16.42 | 16.42 | 0 | 16.42 | 16.42 | 0 |
| January 16, 2026 | 16.39 | 16.39 | 0 | 16.39 | 16.39 | 0 |
| January 15, 2026 | 16.11 | 16.11 | 0 | 16.11 | 16.11 | 0 |
| January 14, 2026 | 16 | 16 | 0 | 16 | 16 | 600 |
| January 13, 2026 | 16.12 | 16.12 | 0 | 16.12 | 16.12 | 0 |
| January 12, 2026 | 16.05 | 16.06 | 0 | 16.06 | 16.05 | 1,100 |
| January 09, 2026 | 15.77 | 15.77 | 0 | 15.77 | 15.77 | 18 |
| January 08, 2026 | 15.86 | 15.86 | 0 | 15.86 | 15.86 | 16,500 |
| January 07, 2026 | 15.86 | 15.86 | 0 | 15.86 | 15.86 | 0 |
| January 06, 2026 | 15.76 | 15.76 | 0 | 15.76 | 15.76 | 0 |
| January 05, 2026 | 15.76 | 15.76 | 0 | 15.76 | 15.76 | 16,500 |
| January 02, 2026 | 15.28 | 15.28 | 0 | 15.28 | 15.28 | 195 |
| December 31, 2025 | 15.45 | 15.45 | 0 | 15.45 | 15.45 | 195 |