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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	1.23	1.23	1.23	1.23	1.23	1,600
July 07, 2025	1.22	1.22	1.22	1.22	1.22	100
July 04, 2025	1.2	1.19	1.19	1.2	1.16	17,400
July 03, 2025	1.16	1.16	1.16	1.16	1.16	0
July 02, 2025	1.2	1.16	1.16	1.2	1.16	14,000
June 30, 2025	1.25	1.21	1.21	1.25	1.21	9,306
June 27, 2025	1.27	1.25	1.25	1.29	1.25	3,300
June 26, 2025	1.3	1.3	1.3	1.3	1.3	5,000
June 25, 2025	1.3	1.3	1.3	1.3	1.3	2,000
June 24, 2025	1.32	1.32	1.32	1.32	1.32	4,200
June 23, 2025	1.32	1.32	1.32	1.32	1.32	5,100
June 20, 2025	1.3	1.32	1.32	1.32	1.3	2,900
June 19, 2025	1.32	1.32	1.32	1.32	1.32	0
June 18, 2025	1.32	1.32	1.32	1.32	1.32	6,400
June 17, 2025	1.32	1.32	1.32	1.32	1.32	0
June 16, 2025	1.33	1.32	1.32	1.33	1.32	5,100
June 13, 2025	1.31	1.31	1.31	1.31	1.31	500
June 12, 2025	1.33	1.33	1.33	1.33	1.33	500
June 11, 2025	1.34	1.35	1.35	1.35	1.34	3,000
June 10, 2025	1.35	1.33	1.33	1.35	1.33	400
June 09, 2025	1.35	1.33	1.33	1.35	1.33	500
June 06, 2025	1.3	1.33	1.33	1.33	1.3	8,900
June 05, 2025	1.3	1.3	1.3	1.31	1.3	14,230
June 04, 2025	1.28	1.32	1.32	1.32	1.25	93,400
June 03, 2025	1.28	1.3	1.3	1.31	1.28	7,800
June 02, 2025	1.28	1.28	1.28	1.28	1.28	0
May 30, 2025	1.28	1.28	1.28	1.28	1.28	0
May 29, 2025	1.33	1.28	1.28	1.33	1.28	1,610
May 28, 2025	1.34	1.26	1.26	1.34	1.26	9,405
May 27, 2025	1.36	1.31	1.31	1.36	1.31	6,400
May 26, 2025	1.4	1.36	1.36	1.4	1.36	2,600
May 23, 2025	1.36	1.36	1.36	1.36	1.36	900

Unisync Corp. (UNI.TO) TSX