United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-07	14.270	14.280	14.250	14.250	12.783	13,043
2025-10-06	14.240	14.570	14.240	14.420	12.935	5,740
2025-10-03	14.580	14.580	14.500	14.500	13.007	4,300
2025-10-02	14.730	14.750	14.460	14.470	12.980	17,501
2025-10-01	14.410	14.500	14.400	14.500	13.007	5,700
2025-09-30	14.470	14.590	14.470	14.590	13.088	9,200
2025-09-26	14.510	14.600	14.500	14.600	13.097	2,500
2025-09-24	14.510	14.510	14.500	14.500	13.007	1,209
2025-09-23	14.655	14.800	14.500	14.510	13.016	11,800
2025-09-22	14.490	14.920	14.490	14.770	13.249	5,800
2025-09-19	14.260	14.670	14.260	14.670	13.160	500
2025-09-18	14.370	14.570	14.370	14.480	12.989	4,100
2025-09-17	14.450	14.500	14.280	14.280	12.810	3,500
2025-09-16	14.250	14.400	14.240	14.400	12.917	5,700
2025-09-15	14.350	14.350	14.350	14.350	12.873	100
2025-09-12	14.230	14.420	14.230	14.370	12.891	6,877
2025-09-10	14.400	14.400	14.400	14.400	12.917	100
2025-09-09	14.420	14.420	14.140	14.330	12.855	24,586
2025-09-08	14.170	14.500	14.170	14.290	12.819	2,400
2025-09-05	14.420	14.420	14.260	14.260	12.792	1,900
2025-09-04	14.350	14.350	14.350	14.350	12.873	1,600
2025-09-03	14.200	14.200	14.200	14.200	12.738	1,100
2025-09-02	14.250	14.250	14.200	14.200	12.738	5,500
2025-08-29	14.250	14.370	14.250	14.370	12.891	2,800
2025-08-28	14.420	14.420	14.420	14.420	12.935	4,800
2025-08-27	14.420	14.420	14.420	14.420	12.935	500
2025-08-26	14.050	14.390	14.010	14.350	12.873	7,032
2025-08-25	14.250	14.400	14.130	14.400	12.917	4,800
2025-08-22	14.090	14.500	14.090	14.370	12.891	11,037
2025-08-21	13.900	14.040	13.900	14.000	12.559	7,762
2025-08-20	13.980	13.980	13.980	13.980	12.541	100
2025-08-19	14.150	14.150	13.910	13.930	12.496	2,700
2025-08-18	14.110	14.110	14.100	14.100	12.648	2,510
2025-08-15	14.140	14.220	14.050	14.060	12.612	7,600
2025-08-14	14.480	14.480	14.140	14.140	12.684	424
2025-08-13	14.300	14.300	13.940	13.940	12.505	2,400
2025-08-12	14.000	14.250	14.000	14.170	12.711	9,135
2025-08-11	14.110	14.110	13.850	14.010	12.568	11,989
2025-08-08	14.010	14.030	13.970	14.030	12.586	8,900
2025-08-07	14.100	14.720	13.890	14.300	12.828	45,074
2025-08-06	14.010	14.300	14.000	14.140	12.684	15,497
2025-08-05	14.250	14.250	13.530	13.940	12.505	10,241
2025-08-01	14.190	14.190	14.090	14.190	12.702	717
2025-07-31	14.170	14.320	14.000	14.300	12.801	13,990
2025-07-30	14.190	14.200	13.900	13.940	12.478	14,769
2025-07-29	14.060	14.060	13.980	14.000	12.532	6,974
2025-07-28	14.200	14.200	13.850	13.850	12.398	800
2025-07-25	13.900	14.000	13.850	13.880	12.425	4,300
2025-07-24	13.860	14.000	13.860	14.000	12.532	2,700
2025-07-23	14.000	14.000	13.850	13.860	12.407	19,780
2025-07-22	13.700	13.700	13.700	13.700	12.264	2,930
2025-07-21	13.640	13.960	13.530	13.700	12.264	6,600
2025-07-18	13.400	13.650	13.400	13.650	12.219	2,236
2025-07-17	13.750	13.750	13.380	13.580	12.156	17,930
2025-07-16	13.570	13.570	13.540	13.540	12.120	704
2025-07-15	13.450	13.450	13.450	13.450	12.040	1,000
2025-07-14	134.71	134.71	134.50	134.50	12.040	412
2025-07-09	136.00	136.00	136.00	136.00	12.174	700
2025-07-07	137.20	137.20	135.98	135.98	12.172	200
2025-07-04	135.00	136.00	135.00	136.00	12.174	700

← NewerPage 5 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.