United Corporations Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-12	124.76	124.76	124.75	124.75	11.037	720
2025-03-11	126.00	126.00	125.00	125.00	11.059	1,545
2025-03-10	126.05	127.97	125.30	125.30	11.085	701
2025-03-07	125.75	127.82	125.75	125.75	11.125	404
2025-03-06	126.28	126.28	125.50	125.50	11.103	1,200
2025-03-05	128.00	128.49	128.00	128.49	11.368	531
2025-03-04	127.00	128.75	127.00	128.75	11.391	301
2025-03-03	127.02	127.02	127.02	127.02	11.238	200
2025-02-28	128.24	133.00	125.79	126.94	11.231	2,408
2025-02-27	127.00	127.00	126.80	127.00	11.236	1,750
2025-02-25	124.97	124.97	124.97	124.97	11.056	155
2025-02-24	124.56	124.56	124.56	124.56	11.020	126
2025-02-20	125.15	126.25	125.00	126.25	11.170	800
2025-02-19	125.00	125.21	122.54	125.15	11.072	2,232
2025-02-18	126.00	126.00	125.00	125.03	11.062	902
2025-02-14	126.01	128.00	126.01	126.50	11.192	1,955
2025-02-13	140.85	142.00	140.85	141.50	11.059	9,764
2025-02-12	140.51	141.25	140.00	140.85	11.008	2,000
2025-02-11	141.67	141.67	140.00	140.50	10.981	2,159
2025-02-10	141.00	141.00	139.00	140.01	10.942	2,200
2025-02-07	141.46	141.74	141.00	141.00	11.020	620
2025-02-06	139.97	142.00	139.97	141.46	11.056	1,430
2025-02-05	138.55	139.50	138.55	139.50	10.903	1,757
2025-02-04	137.55	137.55	137.55	137.55	10.750	200
2025-02-03	137.85	139.98	137.85	138.36	10.814	1,700
2025-01-31	137.91	137.91	137.86	137.86	10.751	200
2025-01-30	139.84	139.98	139.84	139.98	10.916	707
2025-01-29	138.00	138.00	137.80	137.87	10.752	1,010
2025-01-27	138.01	139.97	138.00	139.97	10.916	800
2025-01-24	140.50	140.50	140.00	140.00	10.918	857
2025-01-23	138.00	140.36	138.00	140.36	10.946	900
2025-01-22	136.78	137.50	136.68	137.50	10.723	3,961
2025-01-21	136.50	137.50	136.50	137.25	10.703	2,212
2025-01-20	136.30	137.50	136.30	137.25	10.703	4,295
2025-01-17	138.50	138.50	136.35	136.35	10.633	2,800
2025-01-16	131.50	139.42	131.50	138.50	10.801	1,932
2025-01-15	131.24	131.25	130.70	130.70	10.193	440
2025-01-13	129.75	129.75	129.00	129.01	10.061	1,200
2025-01-09	129.50	129.50	129.50	129.50	10.099	115
2025-01-08	131.50	131.50	131.50	131.50	10.255	100
2025-01-07	130.50	130.50	130.50	130.50	10.177	100
2025-01-06	132.00	132.00	130.00	130.00	10.138	1,403
2025-01-03	130.00	131.50	130.00	131.00	10.216	500
2025-01-02	130.05	130.05	130.00	130.00	10.138	205
2024-12-31	130.01	130.01	130.01	130.01	10.139	104
2024-12-30	130.00	130.00	130.00	130.00	10.138	139
2024-12-27	126.40	131.50	126.40	131.50	10.255	615
2024-12-24	132.05	132.05	132.05	132.05	10.298	100
2024-12-20	131.50	133.00	131.50	133.00	10.372	605
2024-12-19	131.01	131.50	131.00	131.50	10.255	300
2024-12-13	133.00	133.00	132.80	132.80	10.356	200
2024-12-12	133.10	133.10	133.10	133.10	10.380	600
2024-12-10	133.51	133.51	133.51	133.51	10.412	104
2024-12-09	133.01	133.01	131.70	131.75	10.275	2,630
2024-12-06	133.10	133.77	133.10	133.77	10.432	1,023
2024-11-28	130.50	131.05	130.50	130.55	10.181	1,400
2024-11-27	130.03	131.00	130.00	130.18	10.152	1,722
2024-11-26	131.55	131.55	131.55	131.55	10.259	245
2024-11-22	131.50	131.95	131.50	131.95	10.290	400
2024-11-21	131.00	131.00	130.00	131.00	10.216	700

← NewerPage 7 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.