United Corporations Limited - UNC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.42	14.26	14.26	14.42	14.26	1,900
September 04, 2025	14.35	14.35	14.35	14.35	14.35	1,600
September 03, 2025	14.2	14.2	14.2	14.2	14.2	1,100
September 02, 2025	14.25	14.2	14.2	14.25	14.2	5,500
August 29, 2025	14.25	14.37	14.37	14.37	14.25	2,800
August 28, 2025	14.42	14.42	14.42	14.42	14.42	4,800
August 27, 2025	14.42	14.42	14.42	14.42	14.42	500
August 26, 2025	14.05	14.35	14.35	14.39	14.01	7,032
August 25, 2025	14.25	14.4	14.4	14.4	14.13	4,800
August 22, 2025	14.09	14.37	14.37	14.5	14.09	11,037
August 21, 2025	13.9	14	14	14.04	13.9	7,800
August 20, 2025	13.98	13.98	13.98	13.98	13.98	100
August 19, 2025	14.15	13.93	13.93	14.15	13.91	2,700
August 18, 2025	14.11	14.1	14.1	14.11	14.1	2,510
August 15, 2025	14.14	14.06	14.06	14.22	14.05	7,600
August 14, 2025	14.48	14.14	14.14	14.48	14.14	424
August 13, 2025	14.3	13.94	13.94	14.3	13.94	2,400
August 12, 2025	14	14.17	14.17	14.25	14	9,135
August 11, 2025	14.11	14.01	14.01	14.11	13.85	12,000
August 08, 2025	14.01	14.03	14.03	14.03	13.97	8,900
August 07, 2025	14.1	14.3	14.3	14.72	13.89	45,074
August 06, 2025	14.01	14.14	14.14	14.3	14	15,500
August 05, 2025	14.25	13.94	13.94	14.25	13.53	10,241
August 01, 2025	14.19	14.19	14.16	14.19	14.09	717
July 31, 2025	14.17	14.3	14.3	14.32	14	14,000
July 30, 2025	14.19	13.94	13.94	14.2	13.9	14,800
July 29, 2025	14.06	14	14	14.06	13.98	7,000
July 28, 2025	14.2	13.85	13.85	14.2	13.85	800
July 25, 2025	13.9	13.88	13.88	14	13.85	4,300
July 24, 2025	13.86	14	14	14	13.86	2,700
July 23, 2025	14	13.86	13.86	14	13.85	19,800
July 22, 2025	13.7	13.7	13.7	13.7	13.7	2,930
July 21, 2025	13.64	13.7	13.7	13.96	13.53	6,600
July 18, 2025	13.4	13.65	13.65	13.65	13.4	2,236
July 17, 2025	13.75	13.58	13.58	13.75	13.38	17,930
July 16, 2025	13.57	13.54	13.54	13.57	13.54	704
July 15, 2025	13.45	13.45	13.45	13.45	13.45	1,000
July 14, 2025	13.47	13.45	13.45	13.47	13.45	41,200
July 11, 2025	13.6	13.6	13.6	13.6	13.6	0
July 10, 2025	13.6	13.6	13.6	13.6	13.6	2
July 09, 2025	13.6	13.6	13.6	13.6	13.6	70,000
July 08, 2025	13.6	13.6	13.6	13.6	13.6	0
July 07, 2025	13.72	13.6	13.6	13.72	13.6	20,000
July 04, 2025	13.5	13.6	13.6	13.6	13.5	70,000
July 03, 2025	13.45	13.5	13.5	13.51	13.45	157,100
July 02, 2025	13.57	13.57	13.57	13.57	13.57	0
June 30, 2025	13.57	13.57	13.57	13.57	13.57	0
June 27, 2025	13.59	13.57	13.57	13.72	13.57	99,100
June 26, 2025	13.45	13.45	13.45	13.48	13.45	170,000
June 25, 2025	13.35	13.4	13.4	13.46	13.35	140,000
June 24, 2025	13.58	13.58	13.58	13.58	13.58	0
June 23, 2025	13.58	13.58	13.58	13.58	13.58	10,000
June 20, 2025	13.41	13.41	13.41	13.41	13.41	10,000
June 19, 2025	13.5	13.59	13.59	13.59	13.5	20,000
June 18, 2025	13.5	13.5	13.5	13.5	13.5	0
June 17, 2025	13.5	13.5	13.5	13.5	13.5	20,300
June 16, 2025	13.5	13.51	13.51	13.51	13.5	32,600
June 13, 2025	13.51	13.51	13.38	13.51	13.51	2,000
June 12, 2025	13.5	13.58	13.46	13.58	13.5	11,020
June 11, 2025	13.5	13.5	13.38	13.5	13.5	1,000

United Corporations Limited (UNC.TO) TSX