Unisync Corp. (UNI.TO) TSX
1.74
-0.04(-2.25%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.74
-0.04(-2.25%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.74 | 1.74 | 1.74 | 1.75 | 1.7 | 14,766 |
| March 31, 2026 | 1.72 | 1.78 | 1.78 | 1.78 | 1.66 | 11,079 |
| March 30, 2026 | 1.75 | 1.76 | 1.76 | 1.76 | 1.74 | 3,384 |
| March 27, 2026 | 1.77 | 1.77 | 1.77 | 1.79 | 1.77 | 4,400 |
| March 26, 2026 | 1.77 | 1.75 | 1.75 | 1.77 | 1.7 | 20,800 |
| March 25, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 1,300 |
| March 23, 2026 | 1.8 | 1.8 | 1.8 | 1.8 | 1.8 | 200 |
| March 20, 2026 | 1.79 | 1.83 | 1.83 | 1.83 | 1.75 | 16,300 |
| March 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3,500 |
| March 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0 |
| March 17, 2026 | 1.7 | 1.75 | 1.75 | 1.75 | 1.7 | 1,000 |
| March 16, 2026 | 1.78 | 1.7 | 1.7 | 1.78 | 1.68 | 44,213 |
| March 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 200 |
| March 12, 2026 | 1.8 | 1.78 | 1.78 | 1.8 | 1.73 | 15,400 |
| March 11, 2026 | 1.85 | 1.8 | 1.8 | 1.85 | 1.77 | 7,600 |
| March 10, 2026 | 1.9 | 1.83 | 1.83 | 1.9 | 1.79 | 22,014 |
| March 09, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | 1,904 |
| March 06, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 539 |
| March 05, 2026 | 1.84 | 1.85 | 1.85 | 1.85 | 1.81 | 1,600 |
| March 04, 2026 | 1.85 | 1.81 | 1.81 | 1.85 | 1.77 | 50,465 |
| March 03, 2026 | 1.83 | 1.83 | 1.83 | 1.84 | 1.83 | 4,172 |
| March 02, 2026 | 1.81 | 1.8 | 1.8 | 1.81 | 1.8 | 1,108 |
| February 27, 2026 | 1.81 | 1.8 | 1.8 | 1.83 | 1.8 | 91,044 |
| February 26, 2026 | 1.78 | 1.8 | 1.8 | 1.8 | 1.78 | 4,130 |
| February 25, 2026 | 1.75 | 1.77 | 1.77 | 1.77 | 1.73 | 183,800 |
| February 24, 2026 | 1.75 | 1.74 | 1.74 | 1.75 | 1.74 | 91,600 |
| February 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.74 | 10,812 |
| February 20, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 62,700 |
| February 19, 2026 | 1.77 | 1.77 | 0 | 1.77 | 1.77 | 5,144 |
| February 18, 2026 | 1.77 | 1.77 | 0 | 1.77 | 1.77 | 0 |
| February 17, 2026 | 1.77 | 1.77 | 0 | 1.77 | 1.77 | 0 |
| February 13, 2026 | 1.75 | 1.77 | 0 | 1.77 | 1.75 | 13,400 |
| February 12, 2026 | 1.81 | 1.81 | 0 | 1.81 | 1.81 | 502 |
| February 11, 2026 | 1.75 | 1.81 | 0 | 1.81 | 1.75 | 108,300 |
| February 10, 2026 | 1.73 | 1.75 | 0 | 1.75 | 1.73 | 1,900 |
| February 09, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.7 | 3,907 |
| February 06, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 4,000 |
| February 05, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 0 |
| February 04, 2026 | 1.72 | 1.75 | 0 | 1.75 | 1.72 | 18,300 |
| February 03, 2026 | 1.73 | 1.72 | 0 | 1.73 | 1.72 | 1,731 |
| February 02, 2026 | 1.73 | 1.7 | 0 | 1.73 | 1.7 | 10,600 |
| January 30, 2026 | 1.73 | 1.73 | 0 | 1.73 | 1.73 | 0 |
| January 29, 2026 | 1.72 | 1.73 | 0 | 1.74 | 1.68 | 19,443 |
| January 28, 2026 | 1.7 | 1.72 | 0 | 1.72 | 1.66 | 15,000 |
| January 27, 2026 | 1.7 | 1.73 | 0 | 1.73 | 1.69 | 4,800 |
| January 26, 2026 | 1.7 | 1.75 | 0 | 1.75 | 1.7 | 10,326 |
| January 23, 2026 | 1.7 | 1.7 | 0 | 1.7 | 1.7 | 0 |
| January 22, 2026 | 1.68 | 1.7 | 0 | 1.7 | 1.68 | 7,405 |
| January 21, 2026 | 1.65 | 1.67 | 0 | 1.69 | 1.65 | 24,502 |
| January 20, 2026 | 1.66 | 1.69 | 0 | 1.69 | 1.64 | 10,702 |
| January 19, 2026 | 1.7 | 1.68 | 0 | 1.7 | 1.68 | 7,200 |
| January 16, 2026 | 1.65 | 1.73 | 0 | 1.75 | 1.65 | 220,900 |
| January 15, 2026 | 1.64 | 1.67 | 0 | 1.71 | 1.57 | 59,103 |
| January 14, 2026 | 1.72 | 1.58 | 0 | 1.72 | 1.58 | 82,600 |
| January 13, 2026 | 1.73 | 1.73 | 0 | 1.73 | 1.73 | 600 |
| January 12, 2026 | 1.75 | 1.75 | 0 | 1.76 | 1.75 | 3,907 |
| January 09, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 0 |
| January 08, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 1,000 |
| January 07, 2026 | 1.75 | 1.75 | 0 | 1.75 | 1.75 | 5 |
| January 06, 2026 | 1.75 | 1.75 | 0 | 1.76 | 1.75 | 3,900 |