United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-16	14.020	14.060	14.000	14.010	12.568	3,900
2025-10-15	14.120	14.240	14.110	14.110	12.657	7,350
2025-10-14	14.310	14.310	14.050	14.050	12.603	11,275
2025-10-10	14.260	14.260	14.150	14.150	12.693	2,002
2025-10-09	14.450	14.450	14.190	14.220	12.756	3,000

← NewerPage 4 of 18 · 1,051 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.