United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	98.000	98.980	98.000	98.980	7.487	1,260
2022-10-21	97.300	97.500	97.270	97.500	7.375	581
2022-10-20	97.220	97.730	97.220	97.730	7.392	300
2022-10-19	97.130	98.000	97.130	98.000	7.413	450
2022-10-17	99.000	99.380	99.000	99.380	7.517	400
2022-10-14	99.590	99.590	99.590	99.590	7.533	100
2022-10-13	98.000	98.000	96.750	96.750	7.318	1,100
2022-10-12	99.950	100.00	97.060	98.000	7.413	2,900
2022-10-07	100.00	100.16	99.590	100.16	7.576	5,071
2022-10-06	98.450	102.68	98.000	100.00	7.564	9,776
2022-10-05	97.500	97.500	96.040	96.040	7.265	400
2022-10-04	96.000	98.000	96.000	97.790	7.397	1,138
2022-10-03	93.810	95.000	93.800	95.000	7.186	934
2022-09-29	95.000	95.000	95.000	95.000	7.186	216
2022-09-28	92.510	94.000	92.510	94.000	7.110	1,400
2022-09-27	93.000	97.700	93.000	94.500	7.148	2,980
2022-09-26	92.000	92.000	92.000	92.000	6.959	120
2022-09-23	95.000	95.000	91.850	91.850	6.948	704
2022-09-22	97.230	97.230	96.750	96.750	7.318	716
2022-09-21	100.20	100.20	99.000	99.000	7.488	844
2022-09-20	100.01	100.65	100.01	100.64	7.613	4,335
2022-09-19	100.05	100.93	100.05	100.87	7.630	2,297
2022-09-16	100.50	100.50	97.000	100.48	7.600	4,944
2022-09-15	100.11	101.84	100.11	100.50	7.602	4,300
2022-09-14	100.50	101.75	100.50	100.95	7.636	4,965
2022-09-13	101.60	102.00	99.990	100.00	7.564	10,754
2022-09-12	102.00	102.00	101.66	102.00	7.715	1,600
2022-09-09	101.25	101.46	101.23	101.43	7.672	1,150
2022-09-08	101.50	101.95	101.13	101.79	7.699	5,500
2022-09-07	101.37	102.20	101.37	102.14	7.726	2,501
2022-09-06	102.00	102.00	101.00	101.60	7.685	5,500
2022-09-02	103.00	103.23	102.07	102.07	7.721	4,322
2022-09-01	104.01	104.15	101.71	102.90	7.783	7,177
2022-08-31	103.70	104.38	103.70	104.20	7.882	1,859
2022-08-30	104.15	104.49	103.50	104.49	7.904	3,464
2022-08-29	103.50	104.95	103.50	104.51	7.905	2,738
2022-08-26	104.00	104.25	103.87	104.15	7.878	2,856
2022-08-25	103.50	104.24	103.50	104.23	7.884	2,200
2022-08-24	103.00	104.40	102.50	102.87	7.781	3,733
2022-08-23	103.09	103.12	103.01	103.12	7.800	597
2022-08-22	103.10	104.00	103.10	103.39	7.821	7,200
2022-08-19	103.00	103.94	103.00	103.68	7.842	500
2022-08-18	100.52	104.39	100.52	103.90	7.859	4,086
2022-08-17	98.000	102.62	96.790	100.00	7.564	7,751
2022-08-16	92.500	93.500	91.510	93.000	7.035	600
2022-08-15	93.000	93.250	93.000	93.000	7.035	304
2022-08-12	93.000	93.000	92.550	92.550	7.001	251
2022-08-11	92.500	93.000	92.250	93.000	7.035	926
2022-08-10	92.000	93.250	92.000	92.250	6.978	900
2022-08-09	92.000	92.000	90.010	91.500	6.921	1,350
2022-08-08	93.870	93.870	93.870	93.870	7.100	100
2022-08-05	92.190	92.190	92.190	92.190	6.973	120
2022-08-04	92.000	92.000	91.750	91.750	6.940	200
2022-08-03	93.500	93.500	93.500	93.500	7.072	403
2022-08-02	92.000	92.000	92.000	92.000	6.959	100
2022-07-29	91.950	92.000	91.950	92.000	6.936	561
2022-07-28	91.800	91.800	91.800	91.800	6.921	175
2022-07-27	89.500	90.000	89.500	90.000	6.785	842
2022-07-25	88.030	88.030	88.030	88.030	6.637	100
2022-07-20	89.100	89.150	89.100	89.150	6.721	248

← NewerPage 15 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.