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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.24	1.25	1.25	1.25	1.24	4,500
December 03, 2025	1.22	1.22	1.22	1.22	1.22	7,800
December 02, 2025	1.22	1.22	1.22	1.22	1.22	2,500
December 01, 2025	1.21	1.21	1.21	1.21	1.21	0
November 28, 2025	1.21	1.21	1.21	1.21	1.21	0
November 27, 2025	1.21	1.21	1.21	1.21	1.21	0
November 26, 2025	1.21	1.21	1.21	1.21	1.21	3,000
November 25, 2025	1.21	1.21	1.21	1.21	1.21	1,300
November 24, 2025	1.22	1.2	1.2	1.22	1.2	15,700
November 21, 2025	1.23	1.25	1.25	1.25	1.21	12,300
November 20, 2025	1.18	1.23	1.23	1.23	1.18	15,003
November 19, 2025	1.2	1.2	1.2	1.2	1.2	2,801
November 18, 2025	1.2	1.2	1.2	1.2	1.2	6,300
November 17, 2025	1.2	1.2	1.2	1.2	1.2	20,200
November 14, 2025	1.2	1.2	1.2	1.2	1.18	20,200
November 13, 2025	1.17	1.2	1.2	1.24	1.17	23,100
November 12, 2025	1.17	1.17	1.17	1.17	1.17	0
November 11, 2025	1.19	1.17	1.17	1.2	1.16	4,700
November 10, 2025	1.16	1.2	1.2	1.2	1.14	39,900
November 07, 2025	1.21	1.15	1.15	1.21	1.15	52,100
November 06, 2025	1.23	1.24	1.24	1.25	1.23	4,600
November 05, 2025	1.23	1.26	1.26	1.26	1.2	8,100
November 04, 2025	1.25	1.25	1.25	1.25	1.25	200
November 03, 2025	1.25	1.23	1.23	1.25	1.23	3,000
October 31, 2025	1.26	1.25	1.25	1.26	1.25	18,000
October 30, 2025	1.28	1.28	1.28	1.28	1.28	0
October 29, 2025	1.28	1.28	1.28	1.28	1.28	1,800
October 28, 2025	1.26	1.25	1.25	1.26	1.25	4,000
October 27, 2025	1.27	1.27	1.27	1.27	1.27	0
October 24, 2025	1.25	1.27	1.27	1.27	1.25	10,600
October 23, 2025	1.25	1.25	1.25	1.25	1.25	0
October 22, 2025	1.26	1.25	1.25	1.26	1.25	4,100
October 21, 2025	1.26	1.26	1.26	1.26	1.26	1,500
October 20, 2025	1.25	1.25	1.25	1.25	1.25	500
October 17, 2025	1.26	1.25	1.25	1.26	1.25	4,700
October 16, 2025	1.27	1.28	1.28	1.28	1.27	13,800
October 15, 2025	1.27	1.27	1.27	1.27	1.27	0
October 14, 2025	1.27	1.27	1.27	1.27	1.27	0
October 10, 2025	1.27	1.27	1.27	1.27	1.27	5,000
October 09, 2025	1.22	1.25	1.25	1.25	1.22	5,500
October 08, 2025	1.25	1.2	1.2	1.25	1.2	28,500
October 07, 2025	1.27	1.23	1.23	1.27	1.23	2,322
October 06, 2025	1.27	1.27	1.27	1.27	1.27	800
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

Unisync Corp. (UNI.TO) TSX