United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	102.37	102.80	102.37	102.80	7.845	612
2023-05-15	102.32	102.32	102.32	102.32	7.809	100
2023-05-11	101.89	101.89	101.60	101.85	7.773	600
2023-05-10	102.01	102.77	101.75	102.77	7.843	1,733
2023-05-09	101.37	101.75	101.01	101.75	7.765	1,932
2023-05-08	102.04	102.50	101.66	102.50	7.822	2,262
2023-05-05	102.50	102.50	102.50	102.50	7.822	128
2023-05-03	102.30	102.30	102.30	102.30	7.807	230
2023-05-02	102.50	102.50	102.31	102.31	7.808	700
2023-05-01	103.00	103.00	102.68	102.78	7.821	694
2023-04-28	102.63	102.63	102.63	102.63	7.810	118
2023-04-27	102.30	102.30	102.00	102.28	7.783	1,602
2023-04-26	104.00	104.00	103.00	103.00	7.838	800
2023-04-25	102.16	104.00	102.16	104.00	7.914	740
2023-04-24	103.00	103.00	102.50	102.50	7.800	491
2023-04-21	103.00	103.00	103.00	103.00	7.838	200
2023-04-20	103.00	103.00	103.00	103.00	7.838	200
2023-04-19	102.50	102.50	102.50	102.50	7.800	447
2023-04-13	101.75	102.50	101.75	102.50	7.800	1,061
2023-04-12	101.73	101.75	101.73	101.75	7.743	850
2023-04-11	101.40	101.40	101.20	101.20	7.701	452
2023-04-10	101.10	101.10	101.10	101.10	7.693	120
2023-04-05	101.06	101.07	101.00	101.00	7.686	500
2023-04-04	101.08	101.86	101.07	101.86	7.751	668
2023-04-03	101.35	101.75	101.10	101.44	7.719	1,467
2023-03-31	101.74	101.75	101.50	101.75	7.743	1,800
2023-03-30	101.01	101.70	101.01	101.70	7.739	489
2023-03-29	101.73	101.75	101.73	101.75	7.743	955
2023-03-28	101.95	102.00	101.95	102.00	7.762	317
2023-03-27	101.00	101.00	101.00	101.00	7.686	105
2023-03-24	100.00	100.50	99.880	100.00	7.609	1,300
2023-03-23	101.91	101.91	101.91	101.91	7.755	100
2023-03-22	100.94	100.99	100.45	100.99	7.685	600
2023-03-20	100.57	100.57	100.25	100.25	7.628	1,000
2023-03-16	100.15	100.15	100.15	100.15	7.621	200
2023-03-15	100.00	100.00	100.00	100.00	7.609	116
2023-03-14	101.00	101.00	101.00	101.00	7.686	200
2023-03-07	102.05	102.92	102.05	102.25	7.781	700
2023-03-06	102.91	102.91	102.91	102.91	7.831	300
2023-03-03	102.50	102.50	102.50	102.50	7.800	127
2023-03-02	102.25	102.25	102.25	102.25	7.781	100
2023-03-01	101.00	101.00	101.00	101.00	7.686	245
2023-02-28	101.00	101.00	100.50	101.00	7.686	1,800
2023-02-27	99.000	101.25	99.000	101.25	7.705	3,200
2023-02-24	101.50	101.55	99.000	99.000	7.533	2,000
2023-02-23	102.00	102.00	102.00	102.00	7.762	350
2023-02-22	102.01	103.00	101.75	102.00	7.762	2,501
2023-02-21	102.75	102.75	102.32	102.32	7.786	300
2023-02-17	103.00	103.00	102.94	103.00	7.838	309
2023-02-16	103.50	103.60	103.25	103.25	7.857	500
2023-02-15	103.25	103.60	103.25	103.60	7.883	485
2023-02-14	103.50	103.50	103.25	103.25	7.857	600
2023-02-13	103.00	103.00	103.00	103.00	7.838	165
2023-02-10	103.00	103.00	103.00	103.00	7.838	2,000
2023-02-09	103.98	103.98	103.98	103.98	7.912	100
2023-02-08	103.00	103.00	102.50	102.50	7.800	1,194
2023-02-07	103.00	103.00	102.99	102.99	7.837	300
2023-02-06	103.00	103.00	103.00	103.00	7.838	110
2023-02-03	103.05	103.05	102.00	102.00	7.762	900
2023-02-02	103.00	103.28	102.89	103.27	7.858	1,097

← NewerPage 13 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.