United Corporations Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 16.370 | 16.370 | 15.650 | 15.850 | 14.248 | 21,950 |
| 2026-01-16 | 15.530 | 16.100 | 15.530 | 16.000 | 14.382 | 11,315 |
| 2026-01-15 | 15.100 | 15.370 | 15.100 | 15.370 | 13.816 | 2,160 |
| 2026-01-14 | 15.200 | 15.200 | 15.080 | 15.100 | 13.573 | 1,600 |
| 2026-01-13 | 15.200 | 15.200 | 15.020 | 15.020 | 13.502 | 700 |
| 2026-01-12 | 14.990 | 15.270 | 14.990 | 15.270 | 13.726 | 8,182 |
| 2026-01-09 | 14.800 | 14.800 | 14.700 | 14.700 | 13.214 | 5,915 |
| 2026-01-07 | 14.910 | 14.910 | 14.910 | 14.910 | 13.403 | 400 |
| 2026-01-06 | 15.020 | 15.030 | 14.850 | 15.000 | 13.484 | 2,890 |
| 2026-01-05 | 14.860 | 15.010 | 14.860 | 15.010 | 13.493 | 903 |
| 2025-12-31 | 14.700 | 14.710 | 14.650 | 14.650 | 13.169 | 4,325 |
| 2025-12-30 | 14.940 | 15.000 | 14.750 | 14.750 | 13.259 | 4,205 |
| 2025-12-29 | 14.610 | 14.940 | 14.610 | 14.670 | 13.187 | 1,945 |
| 2025-12-24 | 14.950 | 14.950 | 14.950 | 14.950 | 13.439 | 308 |
| 2025-12-23 | 14.560 | 14.620 | 14.560 | 14.610 | 13.133 | 3,100 |
| 2025-12-22 | 14.400 | 14.550 | 14.310 | 14.550 | 13.079 | 4,240 |
| 2025-12-19 | 14.320 | 14.330 | 14.110 | 14.300 | 12.854 | 15,517 |
| 2025-12-18 | 14.400 | 14.400 | 14.300 | 14.300 | 12.854 | 1,775 |
| 2025-12-17 | 14.360 | 14.400 | 14.350 | 14.400 | 12.944 | 4,600 |
| 2025-12-16 | 14.370 | 14.370 | 14.350 | 14.360 | 12.908 | 2,700 |
| 2025-12-15 | 14.310 | 14.440 | 14.300 | 14.350 | 12.899 | 10,652 |
| 2025-12-12 | 14.320 | 14.320 | 14.320 | 14.320 | 12.872 | 3,100 |
| 2025-12-11 | 14.310 | 14.310 | 14.310 | 14.310 | 12.863 | 100 |
| 2025-12-10 | 14.300 | 14.350 | 14.150 | 14.350 | 12.899 | 6,500 |
| 2025-12-09 | 14.160 | 14.200 | 14.160 | 14.200 | 12.764 | 1,701 |
| 2025-12-08 | 14.250 | 14.250 | 14.250 | 14.250 | 12.809 | 1,900 |
| 2025-12-05 | 14.200 | 14.200 | 14.170 | 14.170 | 12.737 | 39,069 |
| 2025-12-04 | 14.550 | 14.550 | 13.700 | 14.170 | 12.737 | 25,359 |
| 2025-12-03 | 14.410 | 14.450 | 14.410 | 14.450 | 12.989 | 700 |
| 2025-12-02 | 14.510 | 14.510 | 14.500 | 14.500 | 13.034 | 5,400 |
| 2025-12-01 | 14.550 | 14.550 | 14.500 | 14.500 | 13.034 | 3,800 |
| 2025-11-28 | 14.660 | 14.660 | 14.560 | 14.560 | 13.088 | 1,300 |
| 2025-11-26 | 14.570 | 14.570 | 14.570 | 14.570 | 13.097 | 901 |
| 2025-11-25 | 14.190 | 14.450 | 14.190 | 14.400 | 12.944 | 1,144 |
| 2025-11-20 | 14.300 | 14.300 | 14.200 | 14.200 | 12.764 | 11,190 |
| 2025-11-19 | 14.100 | 14.100 | 14.100 | 14.100 | 12.675 | 1,004 |
| 2025-11-18 | 14.170 | 14.170 | 14.170 | 14.170 | 12.737 | 4,200 |
| 2025-11-17 | 14.180 | 14.180 | 14.170 | 14.170 | 12.737 | 1,608 |
| 2025-11-14 | 14.210 | 14.210 | 14.200 | 14.200 | 12.764 | 1,342 |
| 2025-11-13 | 14.660 | 14.660 | 14.250 | 14.260 | 12.818 | 7,365 |
| 2025-11-12 | 14.370 | 14.370 | 14.360 | 14.360 | 12.908 | 3,400 |
| 2025-11-11 | 14.280 | 14.280 | 14.280 | 14.280 | 12.836 | 120 |
| 2025-11-10 | 14.340 | 14.350 | 14.340 | 14.350 | 12.899 | 2,700 |
| 2025-11-07 | 14.260 | 14.350 | 14.230 | 14.230 | 12.791 | 9,800 |
| 2025-11-06 | 14.350 | 14.350 | 14.350 | 14.350 | 12.899 | 400 |
| 2025-11-05 | 14.420 | 14.420 | 14.310 | 14.350 | 12.899 | 42,400 |
| 2025-11-04 | 14.360 | 14.400 | 14.210 | 14.220 | 12.782 | 15,920 |
| 2025-10-31 | 14.310 | 14.490 | 14.290 | 14.490 | 12.998 | 7,002 |
| 2025-10-30 | 14.200 | 14.550 | 14.200 | 14.550 | 13.052 | 10,400 |
| 2025-10-29 | 14.250 | 14.330 | 14.240 | 14.240 | 12.774 | 15,200 |
| 2025-10-28 | 14.370 | 14.650 | 14.300 | 14.400 | 12.917 | 19,650 |
| 2025-10-27 | 14.390 | 14.490 | 14.140 | 14.260 | 12.792 | 23,701 |
| 2025-10-24 | 14.110 | 14.390 | 14.100 | 14.390 | 12.908 | 23,700 |
| 2025-10-23 | 14.030 | 14.030 | 14.030 | 14.030 | 12.586 | 1,400 |
| 2025-10-22 | 14.040 | 14.040 | 14.040 | 14.040 | 12.594 | 400 |
| 2025-10-20 | 14.260 | 14.270 | 14.250 | 14.250 | 12.783 | 1,400 |
← NewerPage 4 of 4 · 236 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.