United Corporations Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-14	109.38	109.38	109.38	109.38	7.788	100
2021-12-13	110.00	110.00	110.00	110.00	7.833	600
2021-12-10	110.51	110.52	110.00	110.00	7.833	800
2021-12-08	110.08	110.08	109.50	109.50	7.797	1,300
2021-12-06	109.98	110.00	109.00	110.00	7.833	1,305
2021-12-03	109.65	109.65	109.60	109.60	7.804	600
2021-12-02	110.00	110.50	110.00	110.50	7.868	600
2021-12-01	110.06	110.70	110.00	110.70	7.882	500
2021-11-30	110.50	110.50	110.50	110.50	7.868	350
2021-11-29	111.50	111.50	110.86	111.00	7.904	1,000
2021-11-26	111.01	111.01	110.86	110.86	7.894	500
2021-11-23	112.00	113.00	112.00	113.00	8.046	1,360
2021-11-22	111.26	111.26	111.26	111.26	7.922	500
2021-11-19	110.95	110.95	110.95	110.95	7.900	100
2021-11-18	113.00	113.00	111.00	111.00	7.904	456
2021-11-17	111.67	111.67	111.52	111.52	7.941	200
2021-11-16	111.50	112.24	111.50	112.24	7.992	1,935
2021-11-11	111.95	112.00	111.95	112.00	7.975	976
2021-11-09	111.00	111.00	111.00	111.00	7.904	260
2021-11-08	111.45	112.00	111.39	112.00	7.975	2,400
2021-11-05	110.85	110.90	110.70	110.70	7.882	710
2021-11-04	109.86	110.51	109.85	110.51	7.869	1,000
2021-11-02	111.58	111.58	110.00	110.00	7.833	1,500
2021-11-01	110.00	110.50	110.00	110.50	7.847	430
2021-10-28	110.50	110.50	109.76	110.00	7.811	500
2021-10-27	110.50	110.50	110.50	110.50	7.847	100
2021-10-26	111.92	111.92	109.30	109.51	7.776	4,490
2021-10-25	112.50	112.50	112.50	112.50	7.989	100
2021-10-22	114.00	114.00	112.50	112.50	7.989	1,000
2021-10-21	111.00	114.00	111.00	114.00	8.095	879
2021-10-20	110.51	112.35	110.51	111.00	7.882	2,375
2021-10-19	110.95	111.00	110.95	111.00	7.882	600
2021-10-18	110.08	110.95	110.03	110.95	7.879	718
2021-10-14	110.48	110.48	110.48	110.48	7.845	100

← NewerPage 18 of 18 · 1,054 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.