United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-16	14.520	14.640	14.510	14.520	14.380	5,600
2026-04-15	14.500	14.500	14.500	14.500	14.360	400
2026-04-14	14.350	14.460	14.350	14.460	14.321	2,901
2026-04-13	14.250	14.310	14.100	14.280	14.142	10,554
2026-04-10	14.300	14.500	14.150	14.150	14.014	10,220
2026-04-09	13.850	14.500	13.850	14.500	14.360	9,831
2026-04-08	13.950	13.990	13.700	13.700	13.568	3,865
2026-04-07	13.660	13.770	13.650	13.650	13.518	5,501
2026-04-06	13.700	13.800	13.620	13.800	13.667	1,880
2026-04-02	13.500	13.740	13.500	13.620	13.489	2,700
2026-04-01	13.350	13.500	13.350	13.475	13.345	9,200
2026-03-31	13.500	13.500	13.360	13.450	13.320	17,401
2026-03-30	13.460	13.460	13.350	13.350	13.221	417
2026-03-27	13.600	13.800	13.500	13.500	13.370	4,300
2026-03-26	13.560	13.990	13.310	13.600	13.469	1,422
2026-03-25	13.810	13.810	13.560	13.560	13.429	1,811
2026-03-24	13.380	13.500	13.330	13.500	13.370	8,500
2026-03-23	13.300	13.480	13.230	13.450	13.320	8,600
2026-03-20	13.450	13.450	13.450	13.450	13.320	1,320
2026-03-19	13.600	13.600	13.490	13.500	13.370	6,490
2026-03-18	13.780	13.780	13.580	13.580	13.449	4,720
2026-03-17	13.930	14.000	13.700	13.700	13.568	6,519
2026-03-13	13.850	13.850	13.620	13.750	13.617	5,500
2026-03-12	13.980	13.980	13.980	13.980	13.845	200
2026-03-11	14.000	14.000	13.800	13.800	13.667	5,173
2026-03-10	14.150	14.150	14.000	14.000	13.865	14,706
2026-03-09	14.150	14.150	14.150	14.150	14.014	3,000
2026-03-05	14.420	14.500	14.370	14.500	14.360	7,482
2026-03-04	14.400	14.400	14.360	14.360	14.221	1,600
2026-03-03	14.320	14.640	14.110	14.110	13.974	18,461
2026-03-02	14.580	14.590	14.230	14.410	14.271	3,064
2026-02-27	14.400	14.750	14.300	14.690	14.548	2,537
2026-02-26	14.390	14.610	14.300	14.300	14.162	11,504
2026-02-25	14.400	14.400	14.200	14.200	14.063	3,100
2026-02-24	14.300	14.570	14.080	14.250	14.113	13,400
2026-02-23	14.380	14.400	14.250	14.350	14.212	7,300
2026-02-20	14.250	14.300	14.250	14.300	14.162	800
2026-02-19	14.400	14.400	14.300	14.300	14.162	1,800
2026-02-18	14.350	14.520	14.260	14.520	14.380	2,600
2026-02-17	14.640	14.640	14.500	14.500	14.360	2,143
2026-02-13	14.950	14.950	14.610	14.620	14.479	5,191
2026-02-12	15.930	16.050	15.810	16.000	14.410	5,809
2026-02-11	15.860	15.930	15.850	15.880	14.302	2,950
2026-02-10	15.980	15.990	15.850	15.850	14.275	2,464
2026-02-09	16.130	16.140	15.750	15.760	14.193	5,629
2026-02-06	16.000	16.000	15.750	15.780	14.212	2,645
2026-02-05	16.000	16.000	15.700	15.700	14.139	4,187
2026-02-04	16.000	16.000	15.930	16.000	14.410	1,400
2026-02-03	16.055	16.200	15.920	16.000	14.410	5,508
2026-02-02	15.860	16.000	15.860	15.900	14.293	3,010
2026-01-30	16.020	16.020	15.640	15.750	14.158	18,340
2026-01-29	15.950	15.950	15.750	15.810	14.212	1,962
2026-01-28	15.720	16.050	15.720	16.000	14.382	6,502
2026-01-27	16.000	16.000	15.910	15.910	14.302	750
2026-01-26	15.790	16.010	15.790	16.000	14.382	2,900
2026-01-23	16.000	16.210	16.000	16.000	14.382	2,803
2026-01-22	16.000	16.000	15.950	15.950	14.338	3,900
2026-01-21	15.850	15.850	15.850	15.850	14.248	100
2026-01-20	15.740	15.840	15.740	15.750	14.158	50,591
2026-01-19	16.370	16.370	15.650	15.850	14.248	21,950

← NewerPage 3 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.