Unisync Corp. - UNI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	1.27	1.25	1.25	1.28	1.19	59,300
October 02, 2025	1.27	1.27	1.27	1.27	1.27	13,400
October 01, 2025	1.3	1.3	1.3	1.3	1.3	6,000
September 29, 2025	1.29	1.29	1.29	1.29	1.27	13,700
September 26, 2025	1.29	1.29	1.29	1.29	1.29	600
September 25, 2025	1.28	1.28	1.28	1.28	1.28	0
September 24, 2025	1.27	1.28	1.28	1.28	1.27	5,100
September 23, 2025	1.3	1.25	1.25	1.3	1.25	9,100
September 22, 2025	1.28	1.26	1.26	1.28	1.25	49,000
September 19, 2025	1.3	1.29	1.29	1.3	1.28	13,620
September 18, 2025	1.31	1.32	1.32	1.32	1.31	900
September 17, 2025	1.29	1.3	1.3	1.3	1.29	2,300
September 16, 2025	1.27	1.3	1.3	1.3	1.27	32,000
September 15, 2025	1.27	1.26	1.26	1.28	1.25	13,200
September 12, 2025	1.28	1.28	1.28	1.28	1.28	7,400
September 11, 2025	1.28	1.27	1.27	1.28	1.27	5,000
September 10, 2025	1.3	1.29	1.29	1.3	1.29	5,100
September 09, 2025	1.3	1.3	1.3	1.3	1.3	0
September 08, 2025	1.3	1.3	1.3	1.3	1.3	1,500
September 05, 2025	1.3	1.3	1.3	1.3	1.29	15,400
September 04, 2025	1.3	1.3	1.3	1.3	1.3	600
September 03, 2025	1.29	1.29	1.29	1.29	1.29	4,400
September 02, 2025	1.29	1.29	1.29	1.29	1.29	700
August 29, 2025	1.3	1.28	1.28	1.3	1.25	10,100
August 28, 2025	1.28	1.28	1.28	1.28	1.28	2,100
August 27, 2025	1.26	1.28	1.28	1.28	1.26	3,600
August 26, 2025	1.27	1.25	1.25	1.27	1.25	1,600
August 25, 2025	1.31	1.3	1.3	1.31	1.3	15,300
August 22, 2025	1.31	1.31	1.31	1.31	1.31	200
August 21, 2025	1.33	1.33	1.33	1.33	1.33	500
August 20, 2025	1.33	1.33	1.33	1.33	1.33	5,000
August 19, 2025	1.31	1.31	1.31	1.31	1.31	0
August 18, 2025	1.31	1.31	1.31	1.31	1.31	0
August 15, 2025	1.31	1.31	1.31	1.31	1.31	2,500
August 14, 2025	1.32	1.32	1.32	1.32	1.32	0
August 13, 2025	1.29	1.32	1.32	1.32	1.28	13,600
August 12, 2025	1.29	1.31	1.31	1.31	1.29	10,800
August 11, 2025	1.28	1.27	1.27	1.28	1.27	10,400
August 08, 2025	1.28	1.28	1.28	1.28	1.28	0
August 07, 2025	1.3	1.28	1.28	1.3	1.25	3,300
August 06, 2025	1.3	1.3	1.3	1.3	1.3	3,925
August 05, 2025	1.3	1.3	1.3	1.3	1.3	100
August 01, 2025	1.3	1.3	1.3	1.3	1.3	200
July 31, 2025	1.32	1.32	1.32	1.32	1.32	0
July 30, 2025	1.32	1.32	1.32	1.32	1.32	0
July 29, 2025	1.32	1.32	1.32	1.32	1.32	5,700
July 28, 2025	1.34	1.34	1.34	1.34	1.34	0
July 25, 2025	1.32	1.34	1.34	1.34	1.32	1,200
July 24, 2025	1.33	1.33	1.33	1.33	1.33	200
July 23, 2025	1.33	1.33	1.33	1.33	1.33	0
July 22, 2025	1.33	1.33	1.33	1.33	1.33	0
July 21, 2025	1.33	1.33	1.33	1.33	1.33	500
July 18, 2025	1.34	1.34	1.34	1.34	1.34	300
July 17, 2025	1.36	1.36	1.36	1.36	1.36	0
July 16, 2025	1.38	1.36	1.36	1.38	1.36	2,400
July 15, 2025	1.4	1.4	1.4	1.4	1.4	3,200
July 14, 2025	1.31	1.31	1.31	1.31	1.31	0
July 11, 2025	1.3	1.31	1.31	1.33	1.3	8,400
July 10, 2025	1.23	1.3	1.3	1.3	1.23	6,000
July 09, 2025	1.23	1.23	1.23	1.23	1.23	0

Unisync Corp. (UNI.TO) TSX