United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	112.72	113.00	112.50	112.50	8.657	13,908
2023-12-08	112.90	112.95	112.26	112.65	8.668	12,636
2023-12-07	112.76	112.80	112.50	112.55	8.661	2,552
2023-12-06	112.99	113.00	112.77	112.95	8.691	4,201
2023-12-05	112.81	113.00	112.76	113.00	8.695	5,276
2023-12-04	113.50	113.50	112.80	112.81	8.681	3,992
2023-12-01	112.90	113.23	112.82	113.23	8.713	3,038
2023-11-30	113.11	113.11	112.80	112.85	8.684	3,031
2023-11-29	113.28	113.60	112.90	113.00	8.695	8,278
2023-11-28	114.01	114.24	113.50	114.24	8.791	954
2023-11-27	114.17	114.54	114.00	114.00	8.772	5,504
2023-11-24	114.25	114.50	114.05	114.05	8.776	1,506
2023-11-23	113.90	114.12	113.75	114.11	8.781	1,408
2023-11-22	113.99	114.00	113.30	113.75	8.753	2,191
2023-11-21	113.81	113.81	113.52	113.80	8.757	1,270
2023-11-20	113.50	113.80	113.50	113.80	8.757	5,430
2023-11-17	113.30	113.40	113.02	113.40	8.726	1,658
2023-11-16	113.02	113.25	113.02	113.25	8.715	941
2023-11-15	113.02	113.02	112.62	112.63	8.667	1,039
2023-11-14	113.50	113.99	113.00	113.00	8.695	3,668
2023-11-13	112.27	113.00	112.27	113.00	8.695	1,429
2023-11-10	112.40	112.54	112.40	112.54	8.660	3,273
2023-11-09	112.00	112.45	111.98	112.44	8.652	1,547
2023-11-08	106.70	112.00	106.70	112.00	8.618	13,755
2023-11-07	100.01	100.90	100.01	100.60	7.741	1,153
2023-11-06	101.00	101.00	100.16	100.38	7.724	930
2023-11-03	102.00	102.00	100.35	101.00	7.772	2,360
2023-11-02	101.00	101.25	100.75	101.25	7.791	337
2023-11-01	101.50	101.50	98.320	100.50	7.710	2,706
2023-10-31	100.75	101.40	100.75	101.40	7.779	200
2023-10-30	100.75	100.75	99.370	100.50	7.710	1,414
2023-10-26	100.75	100.75	100.75	100.75	7.730	200
2023-10-25	101.54	101.54	101.52	101.52	7.789	300
2023-10-24	101.78	101.90	101.31	101.51	7.788	1,400
2023-10-23	101.66	102.15	101.66	102.15	7.837	1,438
2023-10-20	102.06	102.06	101.25	101.25	7.768	938
2023-10-17	104.50	104.50	104.50	104.50	8.017	360
2023-10-16	104.10	104.50	104.10	104.50	8.017	300
2023-10-12	103.00	104.00	103.00	104.00	7.979	200
2023-10-11	101.45	103.50	101.45	102.50	7.864	2,575
2023-10-10	101.00	101.00	101.00	101.00	7.749	726
2023-10-06	101.17	101.17	101.17	101.17	7.762	100
2023-10-04	101.00	101.00	101.00	101.00	7.749	100
2023-10-02	101.23	102.03	101.23	102.03	7.828	1,109
2023-09-28	100.00	100.00	99.610	99.810	7.657	2,033
2023-09-27	100.14	100.14	99.500	99.500	7.634	783
2023-09-26	100.77	100.77	100.00	100.00	7.672	700
2023-09-25	101.84	102.00	100.05	102.00	7.825	1,045
2023-09-21	102.00	102.00	102.00	102.00	7.825	100
2023-09-19	102.50	102.50	102.50	102.50	7.864	100
2023-09-18	103.00	103.20	103.00	103.10	7.910	800
2023-09-15	103.50	103.75	103.50	103.75	7.960	208
2023-09-14	103.50	104.22	103.50	103.60	7.948	1,534
2023-09-13	103.50	103.50	103.50	103.50	7.941	600
2023-09-12	103.50	103.50	103.50	103.50	7.941	416
2023-09-11	103.01	103.61	103.01	103.45	7.937	1,400
2023-09-08	103.53	103.53	103.53	103.53	7.943	100
2023-09-07	103.50	103.50	103.50	103.50	7.941	100
2023-09-06	104.00	104.00	103.50	103.65	7.952	500
2023-09-05	104.20	104.20	103.92	103.92	7.973	611

← NewerPage 11 of 18 · 1,053 trading daysOlder →

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.