Uniserve Communications Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.620	0.620	0.570	0.570	0.570	12,000
2025-10-30	0.640	0.640	0.640	0.640	0.640	1,000
2025-10-29	0.600	0.600	0.600	0.600	0.600	0
2025-10-28	0.600	0.600	0.600	0.600	0.600	0
2025-10-27	0.600	0.600	0.600	0.600	0.600	0
2025-10-24	0.600	0.600	0.600	0.600	0.600	0
2025-10-23	0.600	0.600	0.600	0.600	0.600	0
2025-10-22	0.620	0.620	0.600	0.600	0.600	42,000
2025-10-21	0.600	0.600	0.600	0.600	0.600	0
2025-10-20	0.600	0.600	0.600	0.600	0.600	42,500
2025-10-17	0.630	0.630	0.600	0.600	0.600	54,500
2025-10-16	0.630	0.630	0.630	0.630	0.630	0
2025-10-15	0.630	0.630	0.630	0.630	0.630	0
2025-10-14	0.630	0.630	0.630	0.630	0.630	700
2025-10-10	0.610	0.610	0.600	0.600	0.600	45,700
2025-10-09	0.620	0.620	0.620	0.620	0.620	0
2025-10-08	0.620	0.620	0.620	0.620	0.620	77,000
2025-10-07	0.620	0.620	0.600	0.600	0.600	5,000
2025-10-06	0.620	0.620	0.620	0.620	0.620	10,500
2025-10-03	0.620	0.620	0.620	0.620	0.620	500
2025-10-02	0.620	0.640	0.600	0.640	0.640	15,600
2025-10-01	0.620	0.630	0.620	0.630	0.630	8,000
2025-09-30	0.640	0.640	0.640	0.640	0.640	4,000
2025-09-29	0.640	0.640	0.640	0.640	0.640	3,500
2025-09-26	0.630	0.630	0.630	0.630	0.630	3,000
2025-09-25	0.610	0.610	0.610	0.610	0.610	0
2025-09-24	0.610	0.610	0.610	0.610	0.610	12,200
2025-09-23	0.600	0.600	0.600	0.600	0.600	0
2025-09-22	0.640	0.640	0.600	0.600	0.600	42,300
2025-09-19	0.620	0.620	0.620	0.620	0.620	21,400
2025-09-18	0.640	0.650	0.640	0.650	0.650	7,100
2025-09-17	0.680	0.680	0.580	0.600	0.600	209,800
2025-09-16	0.610	0.610	0.580	0.580	0.580	41,000
2025-09-15	0.630	0.630	0.630	0.630	0.630	0
2025-09-12	0.670	0.670	0.630	0.630	0.630	3,500
2025-09-11	0.670	0.680	0.650	0.680	0.680	17,500
2025-09-10	0.670	0.670	0.670	0.670	0.670	0
2025-09-09	0.670	0.670	0.670	0.670	0.670	2,200
2025-09-08	0.750	0.750	0.750	0.750	0.750	0
2025-09-05	0.650	0.750	0.620	0.750	0.750	12,000
2025-09-04	0.630	0.630	0.630	0.630	0.630	3,000
2025-09-03	0.630	0.630	0.630	0.630	0.630	500
2025-09-02	0.610	0.610	0.610	0.610	0.610	10,000
2025-08-29	0.630	0.630	0.620	0.620	0.620	25,000
2025-08-28	0.630	0.630	0.630	0.630	0.630	7,500
2025-08-27	0.620	0.620	0.620	0.620	0.620	7,000
2025-08-26	0.630	0.650	0.620	0.620	0.620	52,600
2025-08-25	0.610	0.620	0.610	0.620	0.620	10,500
2025-08-22	0.620	0.620	0.610	0.620	0.620	18,500
2025-08-21	0.620	0.620	0.620	0.620	0.620	2,000
2025-08-20	0.590	0.590	0.590	0.590	0.590	0
2025-08-19	0.580	0.600	0.580	0.590	0.590	46,500
2025-08-18	0.590	0.590	0.580	0.580	0.580	10,100
2025-08-15	0.580	0.580	0.580	0.580	0.580	0
2025-08-14	0.560	0.580	0.560	0.580	0.580	26,000
2025-08-13	0.570	0.570	0.570	0.570	0.570	5,000
2025-08-12	0.570	0.570	0.570	0.570	0.570	0
2025-08-11	0.570	0.570	0.570	0.570	0.570	0
2025-08-08	0.520	0.570	0.520	0.570	0.570	49,000
2025-08-07	0.500	0.520	0.500	0.520	0.520	28,100

← NewerPage 5 of 21 · 1,254 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.