Uniserve Communications Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.320	0.320	0.320	0.320	0.320	0
2025-05-08	0.320	0.320	0.320	0.320	0.320	0
2025-05-07	0.320	0.320	0.320	0.320	0.320	0
2025-05-06	0.320	0.320	0.320	0.320	0.320	0
2025-05-05	0.320	0.320	0.320	0.320	0.320	4,500
2025-05-02	0.320	0.320	0.310	0.320	0.320	55,200
2025-05-01	0.300	0.300	0.300	0.300	0.300	0
2025-04-30	0.320	0.320	0.300	0.300	0.300	18,500
2025-04-29	0.300	0.300	0.300	0.300	0.300	58,500
2025-04-28	0.300	0.300	0.300	0.300	0.300	0
2025-04-25	0.280	0.300	0.280	0.300	0.300	26,500
2025-04-24	0.280	0.280	0.280	0.280	0.280	500
2025-04-23	0.250	0.250	0.250	0.250	0.250	0
2025-04-22	0.250	0.250	0.250	0.250	0.250	22,000
2025-04-21	0.250	0.250	0.210	0.230	0.230	24,400
2025-04-17	0.260	0.260	0.250	0.250	0.250	30,000
2025-04-16	0.260	0.260	0.260	0.260	0.260	0
2025-04-15	0.260	0.260	0.260	0.260	0.260	2,000
2025-04-14	0.260	0.260	0.260	0.260	0.260	1,500
2025-04-11	0.240	0.240	0.240	0.240	0.240	0
2025-04-10	0.250	0.250	0.240	0.240	0.240	5,500
2025-04-09	0.270	0.270	0.270	0.270	0.270	20,000
2025-04-08	0.250	0.250	0.250	0.250	0.250	14,700
2025-04-07	0.240	0.240	0.200	0.240	0.240	55,800
2025-04-04	0.250	0.250	0.240	0.240	0.240	4,400
2025-04-03	0.290	0.290	0.260	0.260	0.260	12,000
2025-04-02	0.300	0.300	0.300	0.300	0.300	10,000
2025-04-01	0.300	0.300	0.300	0.300	0.300	2,000
2025-03-31	0.280	0.280	0.280	0.280	0.280	5,000
2025-03-28	0.280	0.280	0.260	0.260	0.260	15,000
2025-03-27	0.310	0.310	0.310	0.310	0.310	500
2025-03-26	0.310	0.310	0.310	0.310	0.310	0
2025-03-25	0.310	0.310	0.310	0.310	0.310	0
2025-03-24	0.310	0.310	0.310	0.310	0.310	0
2025-03-21	0.290	0.310	0.290	0.310	0.310	11,500
2025-03-20	0.290	0.290	0.290	0.290	0.290	11,000
2025-03-19	0.290	0.290	0.290	0.290	0.290	0
2025-03-18	0.310	0.310	0.290	0.290	0.290	8,500
2025-03-17	0.280	0.280	0.280	0.280	0.280	0
2025-03-14	0.280	0.280	0.280	0.280	0.280	0
2025-03-13	0.280	0.280	0.280	0.280	0.280	0
2025-03-12	0.280	0.280	0.280	0.280	0.280	9,000
2025-03-11	0.290	0.290	0.270	0.270	0.270	3,300
2025-03-10	0.290	0.290	0.290	0.290	0.290	29,500
2025-03-07	0.310	0.310	0.310	0.310	0.310	0
2025-03-06	0.310	0.310	0.310	0.310	0.310	52,000
2025-03-05	0.330	0.330	0.330	0.330	0.330	0
2025-03-04	0.330	0.330	0.330	0.330	0.330	47,000
2025-03-03	0.310	0.330	0.310	0.330	0.330	28,200
2025-02-28	0.300	0.300	0.300	0.300	0.300	43,000
2025-02-27	0.310	0.310	0.310	0.310	0.310	23,000
2025-02-26	0.280	0.290	0.280	0.290	0.290	19,000
2025-02-25	0.270	0.270	0.270	0.270	0.270	30,500
2025-02-24	0.300	0.300	0.300	0.300	0.300	9,700
2025-02-21	0.290	0.300	0.280	0.300	0.300	13,700
2025-02-20	0.300	0.300	0.300	0.300	0.300	0
2025-02-19	0.300	0.300	0.300	0.300	0.300	0
2025-02-18	0.310	0.310	0.300	0.300	0.300	19,900
2025-02-14	0.310	0.310	0.310	0.310	0.310	12,300
2025-02-13	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 7 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.