United Corporations Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 118.50 | 118.50 | 118.00 | 118.00 | 9.104 | 385 |
| 2024-04-08 | 118.00 | 118.00 | 118.00 | 118.00 | 9.104 | 4,548 |
| 2024-04-05 | 118.50 | 118.50 | 118.50 | 118.50 | 9.142 | 100 |
| 2024-04-01 | 118.01 | 118.51 | 118.01 | 118.50 | 9.142 | 700 |
| 2024-03-28 | 118.00 | 118.00 | 118.00 | 118.00 | 9.104 | 100 |
| 2024-03-27 | 117.64 | 117.64 | 117.64 | 117.64 | 9.076 | 100 |
| 2024-03-26 | 118.02 | 118.02 | 118.02 | 118.02 | 9.105 | 100 |
| 2024-03-25 | 118.00 | 118.00 | 117.61 | 117.61 | 9.073 | 400 |
| 2024-03-22 | 119.17 | 119.17 | 119.17 | 119.17 | 9.194 | 101 |
| 2024-03-21 | 118.97 | 119.50 | 117.50 | 117.50 | 9.065 | 1,000 |
| 2024-03-20 | 117.00 | 117.00 | 117.00 | 117.00 | 9.026 | 130 |
| 2024-03-18 | 117.50 | 117.51 | 117.50 | 117.51 | 9.066 | 1,000 |
| 2024-03-15 | 117.50 | 118.00 | 117.50 | 118.00 | 9.104 | 2,300 |
| 2024-03-14 | 117.67 | 118.00 | 117.67 | 118.00 | 9.104 | 400 |
| 2024-03-13 | 118.17 | 118.17 | 118.17 | 118.17 | 9.117 | 1,300 |
| 2024-03-11 | 118.05 | 118.05 | 118.03 | 118.03 | 9.106 | 1,805 |
| 2024-03-08 | 118.00 | 118.00 | 118.00 | 118.00 | 9.104 | 100 |
| 2024-03-07 | 118.98 | 118.98 | 118.00 | 118.00 | 9.104 | 400 |
| 2024-03-06 | 118.63 | 119.25 | 118.63 | 118.82 | 9.167 | 2,415 |
| 2024-03-05 | 118.00 | 118.00 | 118.00 | 118.00 | 9.104 | 2,100 |
| 2024-03-04 | 118.00 | 118.50 | 117.35 | 117.35 | 9.053 | 1,000 |
| 2024-03-01 | 117.00 | 117.00 | 117.00 | 117.00 | 9.026 | 600 |
| 2024-02-29 | 116.00 | 116.25 | 116.00 | 116.25 | 8.969 | 400 |
| 2024-02-28 | 115.00 | 115.50 | 115.00 | 115.50 | 8.911 | 550 |
| 2024-02-27 | 114.70 | 115.50 | 114.70 | 115.50 | 8.911 | 1,185 |
| 2024-02-26 | 113.99 | 113.99 | 113.99 | 113.99 | 8.794 | 100 |
| 2024-02-23 | 114.44 | 114.44 | 114.00 | 114.00 | 8.795 | 200 |
| 2024-02-22 | 114.00 | 114.00 | 114.00 | 114.00 | 8.795 | 100 |
| 2024-02-21 | 113.05 | 113.50 | 113.05 | 113.50 | 8.756 | 300 |
| 2024-02-20 | 112.68 | 112.68 | 112.68 | 112.68 | 8.693 | 105 |
| 2024-02-16 | 114.00 | 114.00 | 113.50 | 114.00 | 8.795 | 775 |
| 2024-02-14 | 114.00 | 114.00 | 113.50 | 113.50 | 8.756 | 1,055 |
| 2024-02-13 | 114.25 | 114.25 | 114.00 | 114.00 | 8.795 | 275 |
| 2024-02-12 | 114.62 | 114.62 | 114.62 | 114.62 | 8.843 | 200 |
| 2024-02-09 | 114.50 | 114.65 | 114.50 | 114.65 | 8.845 | 905 |
| 2024-02-07 | 114.17 | 114.40 | 114.13 | 114.22 | 8.812 | 700 |
| 2024-02-02 | 114.00 | 115.01 | 114.00 | 115.00 | 8.872 | 1,000 |
| 2024-01-31 | 115.51 | 116.00 | 115.51 | 116.00 | 8.926 | 565 |
| 2024-01-30 | 114.25 | 114.25 | 114.25 | 114.25 | 8.791 | 101 |
| 2024-01-29 | 114.25 | 114.25 | 114.25 | 114.25 | 8.791 | 100 |
| 2024-01-24 | 114.00 | 114.00 | 114.00 | 114.00 | 8.772 | 292 |
| 2024-01-22 | 113.00 | 114.00 | 113.00 | 114.00 | 8.772 | 3,710 |
| 2024-01-18 | 114.00 | 114.00 | 114.00 | 114.00 | 8.772 | 209 |
| 2024-01-17 | 113.60 | 114.00 | 113.60 | 114.00 | 8.772 | 520 |
| 2024-01-16 | 112.00 | 112.77 | 112.00 | 112.75 | 8.676 | 300 |
| 2024-01-10 | 111.00 | 111.00 | 111.00 | 111.00 | 8.541 | 120 |
| 2024-01-09 | 111.00 | 111.00 | 111.00 | 111.00 | 8.541 | 100 |
| 2024-01-08 | 110.00 | 111.00 | 110.00 | 111.00 | 8.541 | 4,200 |
| 2024-01-05 | 109.02 | 109.63 | 109.02 | 109.63 | 8.436 | 747 |
| 2024-01-03 | 111.20 | 111.20 | 109.50 | 109.50 | 8.426 | 1,692 |
| 2023-12-29 | 112.27 | 112.27 | 110.60 | 111.31 | 8.565 | 1,706 |
| 2023-12-28 | 111.76 | 112.14 | 111.59 | 111.87 | 8.608 | 756 |
| 2023-12-27 | 112.51 | 113.02 | 112.06 | 112.56 | 8.661 | 3,221 |
| 2023-12-21 | 112.25 | 112.25 | 112.00 | 112.00 | 8.618 | 760 |
| 2023-12-20 | 112.49 | 112.49 | 112.07 | 112.16 | 8.631 | 1,126 |
| 2023-12-18 | 112.51 | 113.00 | 112.02 | 112.02 | 8.620 | 2,160 |
| 2023-12-15 | 111.52 | 112.89 | 111.52 | 112.89 | 8.687 | 524 |
| 2023-12-14 | 113.02 | 114.26 | 113.02 | 114.00 | 8.772 | 5,500 |
| 2023-12-13 | 110.01 | 113.50 | 110.01 | 113.40 | 8.726 | 19,110 |
| 2023-12-12 | 112.60 | 112.80 | 112.01 | 112.80 | 8.680 | 6,866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 0.0300 CAD |
| 2026-05-01 | 0.1100 CAD |
| 2026-02-13 | 1.4500 CAD |
| 2026-02-03 | 0.0300 CAD |
| 2025-11-04 | 0.0300 CAD |
| 2025-08-05 | 0.0300 CAD |
| 2025-06-16 | 1.2500 CAD |
| 2025-05-05 | 0.3000 CAD |
| 2025-02-14 | 16.5000 CAD |
| 2025-02-03 | 0.3000 CAD |
| 2024-11-01 | 0.3000 CAD |
| 2024-08-02 | 0.3000 CAD |
| 2024-06-14 | 0.4000 CAD |
| 2024-05-02 | 0.3000 CAD |
| 2024-02-01 | 0.3000 CAD |
| 2023-11-02 | 0.3000 CAD |
| 2023-08-02 | 0.3000 CAD |
| 2023-06-14 | 0.2500 CAD |
| 2023-05-02 | 0.3000 CAD |
| 2023-02-02 | 0.3000 CAD |
| 2022-11-02 | 0.3000 CAD |
| 2022-08-02 | 0.3000 CAD |
| 2022-06-28 | 4.5000 CAD |
| 2022-05-02 | 0.3000 CAD |
| 2022-02-02 | 0.3000 CAD |
| 2021-11-02 | 0.3000 CAD |
| 2021-08-04 | 0.3000 CAD |
| 2021-06-14 | 1.1100 CAD |
| 2021-05-04 | 0.3000 CAD |
| 2021-02-02 | 0.3000 CAD |
| 2020-11-03 | 0.3000 CAD |
| 2020-08-05 | 0.3000 CAD |
| 2020-06-12 | 1.0900 CAD |
| 2020-05-04 | 0.3000 CAD |
| 2020-02-04 | 0.3000 CAD |
| 2019-11-04 | 0.3000 CAD |
| 2019-08-02 | 0.3000 CAD |
| 2019-06-13 | 1.0500 CAD |
| 2019-05-02 | 0.3000 CAD |
| 2019-02-04 | 0.3000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.