United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	103.00	103.50	102.75	102.75	7.796	600
2023-01-30	103.50	103.50	103.50	103.50	7.853	300
2023-01-27	104.42	104.42	104.42	104.42	7.923	200
2023-01-26	104.65	104.65	104.65	104.65	7.940	100
2023-01-25	103.96	104.14	103.96	104.13	7.901	800
2023-01-24	103.95	103.95	103.95	103.95	7.887	116
2023-01-23	102.99	103.00	102.99	103.00	7.815	400
2023-01-20	102.84	102.85	102.84	102.85	7.803	400
2023-01-19	101.63	102.55	101.63	102.55	7.781	780
2023-01-17	103.00	103.00	103.00	103.00	7.815	100
2023-01-16	102.99	102.99	102.99	102.99	7.814	100
2023-01-13	102.95	102.95	102.06	102.06	7.744	400
2023-01-12	102.95	102.95	102.50	102.50	7.777	210
2023-01-11	101.84	102.95	101.36	102.95	7.811	900
2023-01-09	100.93	101.50	100.93	101.50	7.701	625
2023-01-06	99.990	100.00	99.990	100.00	7.587	2,028
2023-01-03	99.000	99.000	98.750	98.750	7.492	200
2022-12-30	99.000	99.250	99.000	99.250	7.530	200
2022-12-29	98.960	99.250	97.350	98.900	7.504	2,434
2022-12-28	98.750	98.750	98.750	98.750	7.492	200
2022-12-23	98.750	99.000	98.750	99.000	7.511	1,600
2022-12-22	99.980	99.980	99.980	99.980	7.586	100
2022-12-21	99.250	100.00	99.250	99.980	7.586	1,000
2022-12-20	98.760	98.760	98.750	98.750	7.492	237
2022-12-19	98.750	98.750	98.750	98.750	7.492	100
2022-12-14	100.00	100.91	100.00	100.91	7.656	713
2022-12-13	99.000	100.00	99.000	99.990	7.586	3,778
2022-12-12	98.760	99.000	98.750	99.000	7.511	1,100
2022-12-09	98.830	98.830	98.000	98.000	7.435	200
2022-12-06	97.300	97.300	96.850	96.950	7.356	564
2022-12-05	97.400	97.750	97.300	97.750	7.416	600
2022-12-02	99.000	99.000	97.500	98.000	7.435	3,200
2022-12-01	99.750	100.00	98.750	98.750	7.492	1,221
2022-11-30	97.300	99.450	97.300	99.370	7.539	741
2022-11-29	98.750	98.750	98.750	98.750	7.492	128
2022-11-28	98.750	98.750	98.000	98.250	7.454	600
2022-11-25	98.760	99.000	98.550	98.550	7.477	1,142
2022-11-24	98.960	98.960	98.500	98.500	7.473	600
2022-11-23	98.750	98.750	97.300	98.250	7.454	2,200
2022-11-22	98.000	98.010	98.000	98.010	7.436	441
2022-11-21	97.850	97.850	97.850	97.850	7.424	186
2022-11-18	98.950	98.950	98.300	98.300	7.458	908
2022-11-17	98.250	98.250	98.250	98.250	7.454	200
2022-11-16	98.500	98.500	98.250	98.250	7.454	300
2022-11-15	99.000	99.000	98.500	98.500	7.473	700
2022-11-14	98.500	98.500	98.500	98.500	7.473	200
2022-11-11	98.750	98.750	98.100	98.100	7.443	300
2022-11-10	97.900	99.000	97.900	98.500	7.473	666
2022-11-09	97.000	97.000	96.000	96.950	7.356	2,349
2022-11-08	97.000	97.500	97.000	97.170	7.372	1,794
2022-11-07	97.000	97.000	96.000	96.750	7.341	776
2022-11-04	97.780	97.780	96.500	96.750	7.341	2,416
2022-11-03	97.000	97.000	96.540	96.700	7.337	1,850
2022-11-02	98.500	98.500	97.000	97.000	7.360	10,214
2022-11-01	98.050	99.700	97.300	98.500	7.451	1,987
2022-10-31	98.740	98.740	98.050	98.050	7.417	1,169
2022-10-28	98.500	99.000	98.500	99.000	7.488	487
2022-10-27	98.500	98.500	98.500	98.500	7.451	111
2022-10-26	98.000	98.000	98.000	98.000	7.413	276
2022-10-25	98.500	98.500	98.500	98.500	7.451	300

← NewerPage 14 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.