United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	104.75	104.75	104.75	104.75	8.036	100
2023-08-31	104.29	104.29	104.29	104.29	8.001	200
2023-08-30	104.60	104.67	104.29	104.50	8.017	1,824
2023-08-24	103.49	104.21	103.49	104.21	7.995	220
2023-08-23	103.50	103.70	103.15	103.50	7.941	1,926
2023-08-22	103.47	103.47	103.47	103.47	7.938	150
2023-08-21	102.45	103.41	102.43	102.43	7.858	600
2023-08-17	103.51	103.51	103.51	103.51	7.941	118
2023-08-16	103.60	103.60	103.60	103.60	7.948	300
2023-08-15	103.51	103.51	103.51	103.51	7.941	101
2023-08-14	104.51	105.13	104.49	104.50	8.017	500
2023-08-11	105.00	105.00	104.28	104.30	8.002	1,140
2023-08-08	105.00	105.00	104.00	104.00	7.979	800
2023-08-04	105.26	105.26	105.00	105.00	8.056	200
2023-08-03	102.38	104.00	102.38	104.00	7.979	652
2023-08-02	105.20	105.20	103.02	103.02	7.904	400
2023-07-31	104.06	105.52	104.01	105.52	8.072	760
2023-07-28	106.25	106.25	106.25	106.25	8.128	569
2023-07-27	106.23	106.25	106.00	106.19	8.124	900
2023-07-26	105.00	105.00	105.00	105.00	8.033	628
2023-07-25	105.24	105.24	104.00	104.00	7.956	1,155
2023-07-24	104.00	104.00	104.00	104.00	7.956	100
2023-07-21	104.00	104.00	104.00	104.00	7.956	500
2023-07-20	104.73	104.73	104.73	104.73	8.012	100
2023-07-19	105.52	105.52	105.52	105.52	8.072	128
2023-07-18	105.81	106.26	105.50	105.50	8.071	692
2023-07-17	105.17	105.17	104.34	104.34	7.982	782
2023-07-14	104.00	105.90	104.00	105.79	8.093	1,876
2023-07-13	104.74	105.00	104.74	105.00	8.033	400
2023-07-12	104.00	104.12	104.00	104.12	7.965	695
2023-07-11	103.15	103.15	102.03	103.06	7.884	2,476
2023-07-07	102.66	102.66	102.66	102.66	7.854	279
2023-07-06	102.75	102.92	102.60	102.92	7.874	810
2023-07-05	102.51	103.50	102.51	103.50	7.918	789
2023-06-30	103.45	104.00	103.00	104.00	7.956	4,156
2023-06-29	103.38	103.50	103.38	103.50	7.918	600
2023-06-28	102.99	103.47	102.99	103.47	7.916	200
2023-06-26	102.25	102.25	102.25	102.25	7.822	1,619
2023-06-23	103.13	103.13	102.20	102.20	7.818	2,605
2023-06-22	102.75	102.75	102.75	102.75	7.861	100
2023-06-19	103.73	103.73	103.73	103.73	7.936	300
2023-06-16	104.45	105.26	104.45	104.85	8.021	1,416
2023-06-15	103.97	104.00	103.97	104.00	7.956	400
2023-06-14	103.68	103.68	103.68	103.68	7.932	484
2023-06-13	103.50	103.50	103.50	103.50	7.899	100
2023-06-12	103.20	103.33	102.72	103.33	7.885	967
2023-06-09	103.00	103.13	103.00	103.13	7.870	682
2023-06-08	102.10	102.57	102.00	102.50	7.822	3,000
2023-06-07	102.85	102.85	102.33	102.50	7.822	1,200
2023-06-02	103.00	103.55	103.00	103.55	7.903	800
2023-06-01	101.54	102.25	101.54	102.10	7.792	560
2023-05-31	102.21	102.33	101.48	102.33	7.810	1,015
2023-05-30	102.65	102.65	101.97	102.35	7.811	1,550
2023-05-29	103.00	103.00	102.55	102.55	7.826	1,100
2023-05-26	102.48	103.00	102.48	103.00	7.861	3,741
2023-05-25	102.50	102.50	101.82	102.05	7.788	1,416
2023-05-24	102.20	102.20	102.20	102.20	7.800	150
2023-05-23	103.00	103.00	102.29	102.33	7.809	1,940
2023-05-19	103.65	103.77	103.05	103.77	7.919	500
2023-05-18	102.90	103.47	102.90	103.47	7.897	5,250

← NewerPage 12 of 18 · 1,051 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.