United Corporations Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 15.070 | 15.070 | 15.070 | 15.070 | 15.040 | 100 |
| 2026-07-10 | 15.150 | 15.150 | 15.150 | 15.150 | 15.120 | 13,000 |
| 2026-07-09 | 15.150 | 15.150 | 15.150 | 15.150 | 15.120 | 1,300 |
| 2026-07-08 | 15.250 | 15.250 | 15.160 | 15.200 | 15.170 | 1,000 |
| 2026-07-07 | 15.180 | 15.180 | 15.180 | 15.180 | 15.150 | 139 |
| 2026-07-06 | 15.100 | 15.250 | 15.100 | 15.250 | 15.220 | 1,200 |
| 2026-07-03 | 15.260 | 15.260 | 15.250 | 15.250 | 15.220 | 3,629 |
| 2026-07-02 | 15.250 | 15.250 | 15.250 | 15.250 | 15.220 | 200 |
| 2026-06-30 | 15.240 | 15.330 | 15.240 | 15.300 | 15.269 | 6,126 |
| 2026-06-29 | 15.030 | 15.030 | 15.000 | 15.000 | 14.970 | 14,000 |
| 2026-06-26 | 15.030 | 15.030 | 15.030 | 15.030 | 15.000 | 800 |
| 2026-06-25 | 15.330 | 15.330 | 15.330 | 15.330 | 15.299 | 400 |
| 2026-06-24 | 15.250 | 15.250 | 15.250 | 15.250 | 15.220 | 600 |
| 2026-06-23 | 15.250 | 15.250 | 15.000 | 15.250 | 15.220 | 9,900 |
| 2026-06-22 | 15.340 | 15.340 | 15.340 | 15.340 | 15.309 | 969 |
| 2026-06-19 | 15.150 | 15.150 | 15.150 | 15.150 | 15.120 | 200 |
| 2026-06-18 | 15.100 | 15.150 | 15.000 | 15.100 | 15.070 | 1,841 |
| 2026-06-17 | 15.000 | 15.000 | 15.000 | 15.000 | 14.970 | 2,202 |
| 2026-06-16 | 15.000 | 15.000 | 14.950 | 15.000 | 14.970 | 1,700 |
| 2026-06-15 | 15.190 | 15.200 | 15.000 | 15.000 | 14.970 | 7,600 |
| 2026-06-12 | 14.800 | 14.900 | 14.800 | 14.900 | 14.870 | 2,710 |
| 2026-06-11 | 14.900 | 14.900 | 14.790 | 14.790 | 14.760 | 600 |
| 2026-06-10 | 15.180 | 15.180 | 14.750 | 14.750 | 14.721 | 5,010 |
| 2026-06-09 | 15.100 | 15.100 | 15.000 | 15.000 | 14.970 | 12,100 |
| 2026-06-08 | 15.050 | 15.050 | 15.000 | 15.000 | 14.970 | 700 |
| 2026-06-05 | 15.200 | 15.440 | 15.100 | 15.100 | 15.070 | 2,190 |
| 2026-06-04 | 15.110 | 15.250 | 15.110 | 15.250 | 15.220 | 3,200 |
| 2026-06-03 | 15.070 | 15.070 | 15.070 | 15.070 | 15.040 | 1,000 |
| 2026-06-02 | 15.010 | 15.140 | 15.000 | 15.140 | 15.110 | 4,800 |
| 2026-06-01 | 15.490 | 15.510 | 14.900 | 15.220 | 15.190 | 11,078 |
| 2026-05-29 | 15.110 | 15.110 | 15.110 | 15.110 | 15.080 | 200 |
| 2026-05-28 | 15.060 | 15.110 | 15.060 | 15.110 | 15.080 | 2,000 |
| 2026-05-27 | 15.250 | 15.250 | 14.860 | 14.860 | 14.830 | 5,161 |
| 2026-05-26 | 15.060 | 15.060 | 15.060 | 15.060 | 15.030 | 400 |
| 2026-05-25 | 15.040 | 15.350 | 15.010 | 15.010 | 14.980 | 4,501 |
| 2026-05-22 | 14.960 | 15.200 | 14.950 | 15.140 | 15.110 | 20,421 |
| 2026-05-21 | 14.770 | 14.950 | 14.600 | 14.950 | 14.920 | 6,200 |
| 2026-05-20 | 14.650 | 14.870 | 14.500 | 14.770 | 14.741 | 21,290 |
| 2026-05-19 | 14.720 | 14.720 | 14.690 | 14.690 | 14.661 | 3,627 |
| 2026-05-15 | 15.000 | 15.010 | 14.440 | 14.440 | 14.411 | 4,460 |
| 2026-05-14 | 14.780 | 15.190 | 14.780 | 15.000 | 14.970 | 14,025 |
| 2026-05-13 | 14.500 | 15.060 | 14.490 | 14.790 | 14.760 | 4,451 |
| 2026-05-12 | 14.430 | 14.550 | 14.430 | 14.550 | 14.521 | 2,498 |
| 2026-05-11 | 14.270 | 14.450 | 14.270 | 14.430 | 14.401 | 4,900 |
| 2026-05-08 | 14.480 | 14.480 | 14.450 | 14.450 | 14.421 | 2,978 |
| 2026-05-07 | 14.500 | 14.500 | 14.500 | 14.500 | 14.471 | 1,960 |
| 2026-05-06 | 14.250 | 14.500 | 14.250 | 14.500 | 14.471 | 6,100 |
| 2026-05-05 | 14.240 | 14.240 | 14.240 | 14.240 | 14.212 | 1,501 |
| 2026-05-04 | 13.950 | 14.260 | 13.920 | 14.250 | 14.222 | 3,900 |
| 2026-05-01 | 14.380 | 14.380 | 14.230 | 14.230 | 14.202 | 6,285 |
| 2026-04-30 | 14.040 | 14.350 | 14.000 | 14.350 | 14.212 | 4,010 |
| 2026-04-29 | 14.210 | 14.210 | 14.000 | 14.000 | 13.865 | 3,600 |
| 2026-04-28 | 14.485 | 14.485 | 13.960 | 13.980 | 13.845 | 24,908 |
| 2026-04-27 | 14.040 | 14.360 | 14.040 | 14.360 | 14.221 | 6,090 |
| 2026-04-24 | 14.310 | 14.310 | 14.000 | 14.160 | 14.023 | 16,709 |
| 2026-04-23 | 14.340 | 14.520 | 14.230 | 14.490 | 14.350 | 8,727 |
| 2026-04-22 | 14.520 | 14.520 | 13.850 | 14.160 | 14.023 | 20,395 |
| 2026-04-21 | 14.320 | 14.540 | 14.320 | 14.400 | 14.261 | 6,175 |
| 2026-04-20 | 14.800 | 14.800 | 14.650 | 14.650 | 14.509 | 2,001 |
← NewerPage 2 of 2 · 119 trading days
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.