United Corporations Limited (UNC.TO) TSX

13.62

+0.14(+1.04%)

Updated at April 02 03:16PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	13.5	13.62	13.62	13.74	13.5	2,700
April 01, 2026	13.35	13.48	13.48	13.5	13.35	9,200
March 31, 2026	13.5	13.45	13.45	13.5	13.36	17,401
March 30, 2026	13.46	13.35	13.35	13.46	13.35	417
March 27, 2026	13.6	13.5	13.5	13.8	13.5	4,300
March 26, 2026	13.56	13.6	13.6	13.99	13.31	1,422
March 25, 2026	13.81	13.56	13.56	13.81	13.56	1,811
March 24, 2026	13.38	13.5	13.5	13.5	13.33	8,500
March 23, 2026	13.3	13.45	13.45	13.48	13.23	8,600
March 20, 2026	13.45	13.45	13.45	13.45	13.45	1,320
March 19, 2026	13.6	13.5	13.5	13.6	13.49	6,490
March 18, 2026	13.78	13.58	13.58	13.78	13.58	4,720
March 17, 2026	13.93	13.7	13.7	14	13.7	6,519
March 16, 2026	13.75	13.75	13.75	13.75	13.75	6
March 13, 2026	13.85	13.75	13.75	13.85	13.62	5,500
March 12, 2026	13.98	13.98	13.98	13.98	13.98	200
March 11, 2026	14	13.8	13.8	14	13.8	5,173
March 10, 2026	14.15	14	14	14.15	14	14,706
March 09, 2026	14.15	14.15	14.15	14.15	14.15	3,000
March 06, 2026	14.5	14.5	14.5	14.5	14.5	7,482
March 05, 2026	14.42	14.5	14.5	14.5	14.37	7,500
March 04, 2026	14.4	14.36	14.36	14.4	14.36	1,600
March 03, 2026	14.32	14.11	14.11	14.64	14.11	14,661
March 02, 2026	14.58	14.41	14.41	14.59	14.23	3,100
February 27, 2026	14.4	14.69	14.69	14.75	14.3	2,537
February 26, 2026	14.39	14.3	14.3	14.61	14.3	11,504
February 25, 2026	14.4	14.2	14.2	14.4	14.2	3,100
February 24, 2026	14.3	14.25	14.25	14.57	14.08	13,400
February 23, 2026	14.38	14.35	14.35	14.4	14.25	7,300
February 20, 2026	14.25	14.3	0	14.3	14.25	800
February 19, 2026	14.4	14.3	0	14.4	14.3	1,800
February 18, 2026	14.35	14.52	0	14.52	14.26	2,600
February 17, 2026	14.64	14.5	0	14.64	14.5	2,143
February 13, 2026	14.95	14.62	0	14.95	14.61	5,200
February 12, 2026	15.93	16	0	16.05	15.81	5,809
February 11, 2026	15.86	15.88	0	15.93	15.85	3,000
February 10, 2026	15.98	15.85	0	15.99	15.85	2,500
February 09, 2026	16.13	15.76	0	16.14	15.75	5,629
February 06, 2026	16	15.78	0	16	15.75	2,645
February 05, 2026	16	15.7	0	16	15.7	4,200
February 04, 2026	16	16	0	16	15.93	1,400
February 03, 2026	16.06	16	0	16.2	15.92	5,508
February 02, 2026	15.86	15.9	0	16	15.86	3,010
January 30, 2026	16.02	15.75	0	16.02	15.64	18,340
January 29, 2026	15.95	15.81	0	15.95	15.75	2,000
January 28, 2026	15.72	16	0	16.05	15.72	6,502
January 27, 2026	16	15.91	0	16	15.91	800
January 26, 2026	15.79	16	0	16.01	15.79	2,900
January 23, 2026	16	16	0	16.21	16	2,803
January 22, 2026	16	15.95	0	16	15.95	3,900
January 21, 2026	15.85	15.85	0	15.85	15.85	100
January 20, 2026	15.74	15.75	0	15.84	15.74	50,600
January 19, 2026	16.37	15.85	0	16.37	15.65	22,000
January 16, 2026	15.53	16	0	16.1	15.53	11,315
January 15, 2026	15.1	15.37	0	15.37	15.1	2,200
January 14, 2026	15.2	15.1	0	15.2	15.08	1,600
January 13, 2026	15.2	15.02	0	15.2	15.02	700
January 12, 2026	14.99	15.27	0	15.27	14.99	8,200
January 09, 2026	14.8	14.7	0	14.8	14.7	5,915
January 08, 2026	14.91	14.91	0	14.91	14.91	400