United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	101.95	101.95	101.80	101.80	7.269	900
2022-04-04	102.50	102.50	101.90	101.90	7.276	1,123
2022-04-01	101.85	102.20	101.80	102.20	7.298	467
2022-03-31	102.02	102.02	102.02	102.02	7.285	532
2022-03-30	103.00	103.00	103.00	103.00	7.355	500
2022-03-29	102.65	103.00	102.50	103.00	7.355	1,100
2022-03-28	103.00	103.00	101.80	102.50	7.319	2,409
2022-03-25	103.32	103.32	103.32	103.32	7.378	150
2022-03-22	103.95	104.00	103.95	104.00	7.426	500
2022-03-21	103.45	104.00	103.45	103.99	7.425	1,100
2022-03-18	103.49	103.49	102.50	103.00	7.355	500
2022-03-16	102.00	102.50	102.00	102.50	7.319	1,100
2022-03-15	102.50	102.50	102.50	102.50	7.319	200
2022-03-14	104.20	104.20	103.50	103.50	7.390	1,413
2022-03-11	105.90	105.90	105.90	105.90	7.562	200
2022-03-10	105.85	105.85	105.85	105.85	7.558	200
2022-03-09	104.94	105.00	104.83	105.00	7.498	1,230
2022-03-08	104.00	104.00	104.00	104.00	7.426	117
2022-03-07	102.02	102.02	102.02	102.02	7.285	256
2022-03-03	103.12	105.00	103.12	105.00	7.498	1,126
2022-03-02	102.25	104.00	102.25	104.00	7.426	1,615
2022-03-01	103.79	103.79	102.32	103.25	7.373	1,220
2022-02-24	103.02	104.00	103.01	104.00	7.426	391
2022-02-23	104.51	104.51	104.51	104.51	7.463	100
2022-02-22	104.95	104.95	103.90	103.90	7.419	1,386
2022-02-18	107.05	107.05	104.07	104.07	7.431	3,500
2022-02-15	108.33	108.38	108.33	108.38	7.739	900
2022-02-14	106.42	106.42	106.42	106.42	7.599	200
2022-02-11	106.90	108.29	106.70	106.70	7.619	1,638
2022-02-09	107.50	108.30	107.50	108.30	7.733	300
2022-02-08	106.12	106.12	106.12	106.12	7.578	100
2022-02-07	108.00	108.00	108.00	108.00	7.712	202
2022-02-04	108.00	108.00	108.00	108.00	7.712	465
2022-02-03	107.74	107.74	107.74	107.74	7.693	263
2022-02-02	107.00	107.75	107.00	107.75	7.694	200
2022-02-01	107.00	107.00	105.51	107.00	7.619	863
2022-01-31	106.98	107.00	106.98	107.00	7.619	1,400
2022-01-28	107.00	107.00	107.00	107.00	7.619	1,000
2022-01-27	107.84	107.84	107.84	107.84	7.679	275
2022-01-26	106.25	107.00	106.00	107.00	7.619	400
2022-01-25	105.88	108.00	105.88	108.00	7.690	800
2022-01-24	105.08	105.08	103.76	104.00	7.405	1,600
2022-01-21	106.57	106.57	106.00	106.00	7.548	2,315
2022-01-20	108.58	108.58	106.97	108.50	7.726	1,172
2022-01-19	108.57	108.65	107.90	108.05	7.694	2,349
2022-01-18	111.00	111.00	109.02	109.20	7.776	1,719
2022-01-17	110.47	112.00	109.69	112.00	7.975	1,257
2022-01-14	108.66	109.00	108.26	108.75	7.744	2,450
2022-01-13	110.06	110.12	109.50	109.50	7.797	2,903
2022-01-10	111.19	111.19	108.30	109.60	7.804	5,208
2022-01-07	112.00	112.00	112.00	112.00	7.975	110
2022-01-06	111.99	112.50	111.99	112.50	8.011	606
2022-01-05	111.51	112.50	111.51	112.50	8.011	381
2021-12-29	112.20	113.15	112.20	113.15	8.057	680
2021-12-24	111.29	112.00	111.29	112.00	7.975	405
2021-12-23	110.25	111.29	110.20	111.29	7.924	2,828
2021-12-20	108.83	108.86	108.83	108.86	7.751	405
2021-12-17	110.13	110.39	110.12	110.26	7.851	1,800
2021-12-16	109.51	110.00	109.51	110.00	7.833	397
2021-12-15	109.50	110.00	109.50	110.00	7.833	300

← NewerPage 17 of 18 · 1,052 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.