Uniserve Communications Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.660	0.660	0.640	0.640	0.640	6,500
2026-01-27	0.610	0.610	0.610	0.610	0.610	0
2026-01-26	0.620	0.620	0.610	0.610	0.610	8,000
2026-01-23	0.630	0.630	0.630	0.630	0.630	1,500
2026-01-22	0.630	0.630	0.630	0.630	0.630	4,000
2026-01-21	0.630	0.630	0.630	0.630	0.630	0
2026-01-20	0.630	0.630	0.630	0.630	0.630	0
2026-01-19	0.630	0.640	0.630	0.630	0.630	9,900
2026-01-16	0.660	0.680	0.660	0.680	0.680	7,500
2026-01-15	0.640	0.640	0.640	0.640	0.640	0
2026-01-14	0.640	0.640	0.640	0.640	0.640	0
2026-01-13	0.650	0.650	0.630	0.640	0.640	65,200
2026-01-12	0.730	0.730	0.680	0.700	0.700	23,000
2026-01-09	0.680	0.700	0.680	0.700	0.700	5,000
2026-01-08	0.670	0.670	0.660	0.670	0.670	7,800
2026-01-07	0.650	0.660	0.650	0.660	0.660	5,100
2026-01-06	0.650	0.670	0.650	0.670	0.670	10,900
2026-01-05	0.600	0.620	0.580	0.620	0.620	188,500
2026-01-02	0.640	0.640	0.600	0.600	0.600	202,200
2025-12-31	0.600	0.600	0.600	0.600	0.600	1,000
2025-12-30	0.630	0.630	0.630	0.630	0.630	0
2025-12-29	0.630	0.630	0.630	0.630	0.630	4,000
2025-12-24	0.630	0.630	0.630	0.630	0.630	0
2025-12-23	0.630	0.630	0.580	0.630	0.630	19,400
2025-12-22	0.600	0.600	0.590	0.590	0.590	259,500
2025-12-19	0.590	0.590	0.590	0.590	0.590	5,800
2025-12-18	0.590	0.610	0.590	0.600	0.600	29,100
2025-12-17	0.580	0.580	0.580	0.580	0.580	500
2025-12-16	0.590	0.590	0.590	0.590	0.590	0
2025-12-15	0.550	0.590	0.550	0.590	0.590	3,500
2025-12-12	0.550	0.550	0.530	0.530	0.530	5,000
2025-12-11	0.620	0.620	0.550	0.550	0.550	8,600
2025-12-10	0.560	0.600	0.560	0.560	0.560	5,200
2025-12-09	0.570	0.600	0.550	0.600	0.600	5,300
2025-12-08	0.580	0.600	0.570	0.570	0.570	23,400
2025-12-05	0.580	0.580	0.580	0.580	0.580	4,000
2025-12-04	0.580	0.580	0.580	0.580	0.580	1,000
2025-12-03	0.600	0.600	0.600	0.600	0.600	0
2025-12-02	0.600	0.600	0.570	0.600	0.600	35,500
2025-12-01	0.630	0.630	0.630	0.630	0.630	0
2025-11-28	0.630	0.630	0.630	0.630	0.630	0
2025-11-27	0.630	0.630	0.630	0.630	0.630	0
2025-11-26	0.630	0.630	0.630	0.630	0.630	0
2025-11-25	0.630	0.630	0.630	0.630	0.630	0
2025-11-24	0.600	0.630	0.600	0.630	0.630	12,700
2025-11-21	0.600	0.600	0.600	0.600	0.600	4,000
2025-11-20	0.600	0.600	0.580	0.580	0.580	45,500
2025-11-19	0.570	0.570	0.570	0.570	0.570	0
2025-11-18	0.570	0.570	0.570	0.570	0.570	0
2025-11-17	0.570	0.570	0.570	0.570	0.570	0
2025-11-14	0.570	0.570	0.570	0.570	0.570	12,000
2025-11-13	0.550	0.550	0.530	0.530	0.530	13,500
2025-11-12	0.600	0.600	0.580	0.580	0.580	11,500
2025-11-11	0.570	0.600	0.550	0.550	0.550	46,500
2025-11-10	0.600	0.600	0.580	0.600	0.600	11,500
2025-11-07	0.630	0.630	0.630	0.630	0.630	2,500
2025-11-06	0.640	0.640	0.640	0.640	0.640	0
2025-11-05	0.640	0.640	0.640	0.640	0.640	0
2025-11-04	0.670	0.670	0.640	0.640	0.640	2,000
2025-11-03	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 4 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.