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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.25	14.3	14.3	14.3	14.25	800
February 19, 2026	14.4	14.3	14.3	14.4	14.3	1,800
February 18, 2026	14.35	14.52	14.52	14.52	14.26	2,600
February 17, 2026	14.64	14.5	14.5	14.64	14.5	2,143
February 13, 2026	14.95	14.62	14.62	14.95	14.61	5,200
February 12, 2026	15.93	16	14.55	16.05	15.81	5,809
February 11, 2026	15.86	15.88	14.44	15.93	15.85	3,000
February 10, 2026	15.98	15.85	14.41	15.99	15.85	2,500
February 09, 2026	16.13	15.76	14.33	16.14	15.75	5,629
February 06, 2026	16	15.78	14.35	16	15.75	2,645
February 05, 2026	16	15.7	14.28	16	15.7	4,200
February 04, 2026	16	16	14.55	16	15.93	1,400
February 03, 2026	16.06	16	16	16.2	15.92	5,508
February 02, 2026	15.86	15.9	15.87	16	15.86	3,010
January 30, 2026	16.02	15.75	15.72	16.02	15.64	18,340
January 29, 2026	15.95	15.81	15.78	15.95	15.75	2,000
January 28, 2026	15.72	16	15.97	16.05	15.72	6,502
January 27, 2026	16	15.91	15.88	16	15.91	800
January 26, 2026	15.79	16	15.97	16.01	15.79	2,900
January 23, 2026	16	16	16	16.21	16	2,803
January 22, 2026	16	15.95	15.95	16	15.95	3,900
January 21, 2026	15.85	15.85	15.85	15.85	15.85	100
January 20, 2026	15.74	15.75	15.75	15.84	15.74	50,591
January 19, 2026	16.37	15.85	15.85	16.37	15.65	22,000
January 16, 2026	15.53	16	16	16.1	15.53	11,315
January 15, 2026	15.1	15.37	15.37	15.37	15.1	2,200
January 14, 2026	15.2	15.1	15.1	15.2	15.08	1,600
January 13, 2026	15.2	15.02	15.02	15.2	15.02	700
January 12, 2026	14.99	15.27	15.27	15.27	14.99	8,182
January 09, 2026	14.8	14.7	14.7	14.8	14.7	5,915
January 08, 2026	14.91	14.91	14.91	14.91	14.91	400
January 07, 2026	14.91	14.91	14.91	14.91	14.91	400
January 06, 2026	15.02	15	15	15.03	14.85	2,900
January 05, 2026	14.86	15.01	15.01	15.01	14.86	903
January 02, 2026	14.65	14.65	14.65	14.65	14.65	0
December 31, 2025	14.7	14.65	14.65	14.71	14.65	4,325
December 30, 2025	14.94	14.75	14.75	15	14.75	4,205
December 29, 2025	14.61	14.67	14.67	14.94	14.61	1,945
December 23, 2025	14.56	14.61	14.61	14.62	14.56	3,100
December 22, 2025	14.4	14.55	14.55	14.55	14.31	4,240
December 19, 2025	14.32	14.3	14.3	14.33	14.11	15,517
December 18, 2025	14.4	14.3	14.3	14.4	14.3	1,800
December 17, 2025	14.36	14.4	14.4	14.4	14.35	4,600
December 16, 2025	14.37	14.36	14.36	14.37	14.35	2,700
December 15, 2025	14.31	14.35	14.35	14.44	14.3	10,700
December 12, 2025	14.32	14.32	14.32	14.32	14.32	3,100
December 11, 2025	14.31	14.31	14.31	14.31	14.31	100
December 10, 2025	14.3	14.35	14.35	14.35	14.15	6,500
December 09, 2025	14.16	14.2	14.2	14.2	14.16	1,701
December 08, 2025	14.25	14.25	14.25	14.25	14.25	1,900
December 05, 2025	14.2	14.17	14.17	14.2	14.17	39,100
December 04, 2025	14.55	14.17	14.17	14.55	13.7	25,400
December 03, 2025	14.41	14.45	14.45	14.45	14.41	700
December 02, 2025	14.51	14.5	14.5	14.51	14.5	5,400
December 01, 2025	14.55	14.5	14.5	14.55	14.5	3,800
November 28, 2025	14.66	14.56	14.56	14.66	14.56	1,300
November 27, 2025	14.57	14.57	14.57	14.57	14.57	901
November 26, 2025	14.57	14.57	14.57	14.57	14.57	901
November 25, 2025	14.19	14.4	14.4	14.45	14.19	1,144
November 24, 2025	14.2	14.2	14.2	14.2	14.2	0

United Corporations Limited (UNC.TO) TSX