United Corporations Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 135.00 | 136.00 | 135.00 | 136.00 | 12.174 | 700 |
| 2025-07-03 | 134.52 | 135.05 | 134.52 | 135.00 | 12.084 | 1,571 |
| 2025-06-27 | 135.89 | 137.24 | 135.70 | 135.70 | 12.147 | 991 |
| 2025-06-26 | 134.50 | 134.75 | 134.50 | 134.50 | 12.040 | 1,700 |
| 2025-06-25 | 133.54 | 134.60 | 133.52 | 134.00 | 11.995 | 1,400 |
| 2025-06-23 | 135.83 | 135.83 | 135.83 | 135.83 | 12.159 | 100 |
| 2025-06-20 | 134.11 | 134.11 | 134.11 | 134.11 | 12.005 | 100 |
| 2025-06-19 | 135.00 | 135.89 | 135.00 | 135.89 | 12.164 | 200 |
| 2025-06-17 | 135.00 | 135.00 | 135.00 | 135.00 | 12.084 | 203 |
| 2025-06-16 | 135.00 | 135.05 | 135.00 | 135.05 | 12.089 | 326 |
| 2025-06-13 | 135.05 | 135.05 | 135.05 | 135.05 | 11.977 | 200 |
| 2025-06-12 | 135.00 | 135.84 | 135.00 | 135.84 | 12.047 | 1,102 |
| 2025-06-11 | 135.00 | 135.00 | 135.00 | 135.00 | 11.973 | 100 |
| 2025-06-10 | 133.85 | 133.92 | 133.85 | 133.92 | 11.877 | 600 |
| 2025-06-09 | 134.25 | 134.78 | 133.45 | 133.50 | 11.840 | 3,000 |
| 2025-06-06 | 134.00 | 134.25 | 134.00 | 134.25 | 11.906 | 700 |
| 2025-06-05 | 133.50 | 134.00 | 133.50 | 134.00 | 11.884 | 700 |
| 2025-06-04 | 132.02 | 133.15 | 132.02 | 133.14 | 11.808 | 300 |
| 2025-06-03 | 134.52 | 134.52 | 132.77 | 133.50 | 11.840 | 3,891 |
| 2025-06-02 | 135.03 | 135.30 | 134.33 | 134.33 | 11.913 | 600 |
| 2025-05-30 | 134.00 | 134.00 | 133.75 | 133.75 | 11.862 | 1,200 |
| 2025-05-29 | 133.50 | 133.50 | 133.50 | 133.50 | 11.840 | 700 |
| 2025-05-28 | 133.50 | 133.50 | 131.70 | 132.00 | 11.707 | 1,155 |
| 2025-05-27 | 133.94 | 135.25 | 133.94 | 134.00 | 11.884 | 1,400 |
| 2025-05-26 | 133.50 | 135.49 | 133.50 | 134.50 | 11.928 | 831 |
| 2025-05-20 | 133.01 | 133.01 | 131.68 | 131.68 | 11.678 | 2,550 |
| 2025-05-16 | 131.90 | 133.01 | 131.90 | 133.01 | 11.796 | 4,801 |
| 2025-05-15 | 131.55 | 132.00 | 130.00 | 130.00 | 11.529 | 4,225 |
| 2025-05-14 | 129.50 | 130.01 | 129.50 | 130.00 | 11.529 | 1,400 |
| 2025-05-13 | 127.43 | 128.50 | 127.43 | 128.50 | 11.396 | 1,312 |
| 2025-05-12 | 125.01 | 127.00 | 125.01 | 126.10 | 11.183 | 1,800 |
| 2025-05-09 | 124.00 | 124.00 | 124.00 | 124.00 | 10.997 | 100 |
| 2025-05-06 | 121.00 | 121.00 | 121.00 | 121.00 | 10.731 | 100 |
| 2025-05-05 | 122.25 | 122.25 | 121.90 | 122.25 | 10.842 | 625 |
| 2025-05-02 | 124.00 | 124.00 | 124.00 | 124.00 | 10.970 | 200 |
| 2025-05-01 | 123.00 | 126.11 | 123.00 | 124.58 | 11.022 | 953 |
| 2025-04-29 | 121.00 | 121.00 | 121.00 | 121.00 | 10.705 | 100 |
| 2025-04-25 | 120.50 | 120.50 | 120.50 | 120.50 | 10.661 | 200 |
| 2025-04-23 | 119.00 | 119.01 | 119.00 | 119.01 | 10.529 | 604 |
| 2025-04-22 | 117.80 | 118.22 | 117.77 | 117.77 | 10.419 | 800 |
| 2025-04-17 | 116.72 | 117.50 | 116.72 | 117.50 | 10.395 | 1,049 |
| 2025-04-16 | 116.01 | 116.01 | 116.00 | 116.00 | 10.263 | 312 |
| 2025-04-14 | 116.00 | 116.00 | 116.00 | 116.00 | 10.263 | 200 |
| 2025-04-09 | 114.00 | 114.00 | 114.00 | 114.00 | 10.086 | 356 |
| 2025-04-08 | 112.55 | 112.55 | 112.00 | 112.00 | 9.909 | 1,132 |
| 2025-04-04 | 117.50 | 117.50 | 113.77 | 113.77 | 10.065 | 5,279 |
| 2025-04-03 | 117.50 | 122.14 | 116.00 | 117.49 | 10.395 | 1,660 |
| 2025-04-02 | 120.85 | 120.85 | 120.75 | 120.75 | 10.683 | 300 |
| 2025-04-01 | 120.75 | 120.75 | 120.75 | 120.75 | 10.683 | 100 |
| 2025-03-31 | 119.04 | 119.84 | 119.00 | 119.84 | 10.602 | 1,300 |
| 2025-03-28 | 122.50 | 122.50 | 121.00 | 121.00 | 10.705 | 700 |
| 2025-03-27 | 123.50 | 123.50 | 123.50 | 123.50 | 10.926 | 100 |
| 2025-03-26 | 122.50 | 122.50 | 122.50 | 122.50 | 10.838 | 100 |
| 2025-03-25 | 123.30 | 123.30 | 123.25 | 123.25 | 10.904 | 300 |
| 2025-03-24 | 124.50 | 124.75 | 123.25 | 123.25 | 10.904 | 1,400 |
| 2025-03-21 | 122.95 | 122.95 | 121.12 | 121.90 | 10.785 | 1,201 |
| 2025-03-19 | 123.65 | 123.65 | 123.03 | 123.03 | 10.885 | 301 |
| 2025-03-18 | 122.76 | 122.77 | 122.75 | 122.76 | 10.861 | 601 |
| 2025-03-14 | 122.56 | 122.56 | 122.56 | 122.56 | 10.843 | 103 |
| 2025-03-13 | 123.28 | 123.28 | 121.01 | 122.00 | 10.794 | 6,791 |
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.