United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	87.750	89.150	87.600	89.150	6.721	2,294
2022-07-18	88.000	88.000	87.550	87.900	6.627	1,200
2022-07-15	86.650	87.550	86.650	87.550	6.601	1,124
2022-07-13	87.250	87.250	86.000	86.000	6.484	624
2022-07-12	85.000	85.000	85.000	85.000	6.409	105
2022-07-07	85.320	85.500	85.320	85.500	6.446	510
2022-07-06	85.250	85.250	85.250	85.250	6.427	100
2022-07-05	85.400	86.000	85.250	85.500	6.446	1,612
2022-06-30	85.260	86.000	85.260	86.000	6.484	1,167
2022-06-29	86.420	86.420	86.420	86.420	6.516	131
2022-06-28	87.350	87.350	87.350	87.350	6.586	222
2022-06-27	90.500	90.500	88.550	90.000	6.446	845
2022-06-24	90.000	90.850	90.000	90.500	6.482	804
2022-06-23	88.070	89.000	88.070	89.000	6.375	655
2022-06-20	87.760	88.000	87.760	88.000	6.303	1,076
2022-06-17	87.640	88.000	87.640	88.000	6.303	700
2022-06-16	86.050	88.000	86.000	88.000	6.303	677
2022-06-15	87.030	88.000	87.000	88.000	6.303	520
2022-06-14	88.000	88.000	88.000	88.000	6.303	152
2022-06-13	87.800	88.010	87.800	88.000	6.303	800
2022-06-09	90.500	90.500	90.250	90.250	6.464	911
2022-06-08	90.270	90.510	90.270	90.510	6.483	200
2022-06-07	90.330	91.000	90.330	91.000	6.518	300
2022-06-06	90.610	90.610	90.610	90.610	6.490	200
2022-06-03	90.450	90.450	89.860	89.860	6.436	875
2022-06-02	89.860	90.450	89.800	90.450	6.478	867
2022-06-01	90.100	90.100	90.100	90.100	6.453	245
2022-05-30	90.100	90.720	90.100	90.720	6.498	548
2022-05-26	88.490	90.000	88.000	88.900	6.367	5,879
2022-05-25	87.500	88.000	85.750	88.000	6.303	3,709
2022-05-24	88.050	88.050	87.000	87.000	6.231	1,301
2022-05-20	87.750	87.750	87.600	87.600	6.274	1,454
2022-05-19	87.300	87.550	87.250	87.500	6.267	1,000
2022-05-18	90.000	90.000	87.800	87.800	6.289	2,462
2022-05-17	91.250	91.750	91.250	91.750	6.572	350
2022-05-13	88.370	90.250	88.370	90.250	6.464	2,346
2022-05-12	91.010	91.010	89.010	91.000	6.518	2,480
2022-05-11	91.610	91.610	91.490	91.490	6.553	846
2022-05-10	92.760	92.760	92.760	92.760	6.644	100
2022-05-09	94.030	94.030	91.230	93.000	6.661	2,401
2022-05-06	94.180	94.370	94.100	94.100	6.740	550
2022-05-05	96.200	96.200	94.150	95.000	6.804	1,282
2022-05-04	95.560	96.160	95.010	96.160	6.887	1,075
2022-05-02	97.610	98.550	97.000	97.000	6.948	1,000
2022-04-29	97.930	97.930	97.930	97.930	6.993	136
2022-04-28	97.620	98.500	97.620	98.500	7.033	1,402
2022-04-27	97.820	97.900	97.610	97.610	6.970	3,000
2022-04-26	99.250	99.300	97.910	97.910	6.991	3,757
2022-04-25	99.510	99.510	99.060	99.070	7.074	1,000
2022-04-22	100.20	100.20	99.510	99.510	7.106	2,046
2022-04-21	101.02	101.02	100.35	100.35	7.166	500
2022-04-20	100.74	100.74	100.55	100.55	7.180	300
2022-04-18	101.28	101.28	100.55	100.55	7.180	1,200
2022-04-14	100.50	101.50	100.05	101.50	7.248	778
2022-04-12	100.11	100.80	100.10	100.80	7.198	1,500
2022-04-11	100.07	100.07	100.01	100.01	7.141	300
2022-04-08	100.15	101.01	100.10	101.00	7.212	1,500
2022-04-07	101.00	101.00	101.00	101.00	7.212	1,600
2022-04-06	101.75	101.75	100.01	100.01	7.141	800
2022-04-05	101.95	101.95	101.80	101.80	7.269	900

← NewerPage 16 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.