United Corporations Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 130.01 | 130.01 | 130.00 | 130.00 | 10.138 | 368 |
| 2024-11-19 | 130.11 | 130.11 | 130.10 | 130.10 | 10.146 | 200 |
| 2024-11-18 | 130.03 | 130.06 | 130.03 | 130.06 | 10.143 | 376 |
| 2024-11-15 | 131.57 | 131.57 | 130.01 | 130.01 | 10.139 | 500 |
| 2024-11-14 | 131.56 | 131.56 | 131.56 | 131.56 | 10.260 | 100 |
| 2024-11-13 | 131.57 | 131.75 | 131.57 | 131.61 | 10.264 | 608 |
| 2024-11-12 | 132.05 | 132.05 | 132.00 | 132.00 | 10.294 | 301 |
| 2024-11-11 | 132.02 | 132.02 | 132.01 | 132.01 | 10.295 | 260 |
| 2024-11-08 | 132.00 | 132.04 | 132.00 | 132.04 | 10.297 | 204 |
| 2024-11-07 | 131.56 | 131.70 | 131.51 | 131.70 | 10.271 | 400 |
| 2024-11-06 | 132.50 | 132.50 | 130.51 | 131.01 | 10.217 | 965 |
| 2024-11-04 | 128.30 | 129.31 | 128.30 | 129.30 | 10.083 | 641 |
| 2024-11-01 | 126.50 | 128.25 | 126.50 | 128.25 | 10.002 | 425 |
| 2024-10-31 | 128.76 | 128.76 | 126.75 | 126.75 | 9.861 | 285 |
| 2024-10-30 | 130.99 | 130.99 | 130.00 | 130.00 | 10.114 | 715 |
| 2024-10-29 | 129.68 | 129.68 | 129.05 | 129.05 | 10.040 | 410 |
| 2024-10-25 | 127.28 | 127.28 | 126.99 | 126.99 | 9.880 | 300 |
| 2024-10-23 | 128.03 | 128.03 | 126.78 | 127.28 | 9.902 | 2,135 |
| 2024-10-22 | 128.50 | 128.50 | 128.03 | 128.03 | 9.961 | 328 |
| 2024-10-11 | 128.16 | 128.16 | 128.16 | 128.16 | 9.971 | 100 |
| 2024-10-10 | 127.48 | 127.48 | 127.48 | 127.48 | 9.918 | 100 |
| 2024-10-09 | 126.00 | 126.00 | 126.00 | 126.00 | 9.803 | 708 |
| 2024-10-03 | 126.25 | 126.25 | 126.25 | 126.25 | 9.822 | 147 |
| 2024-10-01 | 127.49 | 127.49 | 127.49 | 127.49 | 9.919 | 200 |
| 2024-09-30 | 127.49 | 127.49 | 127.49 | 127.49 | 9.919 | 100 |
| 2024-09-27 | 127.27 | 127.27 | 127.27 | 127.27 | 9.902 | 214 |
| 2024-09-26 | 125.99 | 126.50 | 125.00 | 126.50 | 9.842 | 2,680 |
| 2024-09-24 | 125.02 | 125.02 | 125.02 | 125.02 | 9.727 | 100 |
| 2024-09-23 | 125.00 | 125.00 | 125.00 | 125.00 | 9.725 | 100 |
| 2024-09-18 | 124.00 | 124.10 | 124.00 | 124.10 | 9.655 | 225 |
| 2024-09-17 | 124.02 | 124.02 | 124.02 | 124.02 | 9.649 | 100 |
| 2024-09-16 | 124.34 | 124.34 | 124.34 | 124.34 | 9.674 | 100 |
| 2024-09-13 | 124.99 | 125.00 | 124.00 | 124.00 | 9.647 | 1,640 |
| 2024-09-12 | 124.00 | 124.00 | 124.00 | 124.00 | 9.647 | 100 |
| 2024-09-11 | 122.21 | 122.36 | 122.05 | 122.36 | 9.520 | 400 |
| 2024-09-10 | 123.00 | 123.06 | 123.00 | 123.00 | 9.569 | 801 |
| 2024-09-09 | 124.33 | 124.33 | 122.11 | 122.80 | 9.554 | 4,500 |
| 2024-09-06 | 126.00 | 126.00 | 126.00 | 126.00 | 9.803 | 200 |
| 2024-09-04 | 125.00 | 125.00 | 125.00 | 125.00 | 9.725 | 1,000 |
| 2024-08-30 | 124.77 | 124.77 | 124.77 | 124.77 | 9.707 | 100 |
| 2024-08-29 | 124.99 | 126.01 | 122.75 | 126.00 | 9.803 | 5,601 |
| 2024-08-28 | 125.00 | 125.00 | 125.00 | 125.00 | 9.725 | 213 |
| 2024-08-27 | 125.01 | 125.01 | 125.01 | 125.01 | 9.726 | 140 |
| 2024-08-23 | 125.00 | 125.00 | 125.00 | 125.00 | 9.725 | 100 |
| 2024-08-21 | 125.00 | 125.00 | 125.00 | 125.00 | 9.725 | 900 |
| 2024-08-20 | 125.25 | 125.25 | 125.00 | 125.00 | 9.725 | 400 |
| 2024-08-19 | 125.31 | 125.31 | 125.00 | 125.00 | 9.725 | 209 |
| 2024-08-16 | 121.17 | 124.85 | 121.17 | 124.85 | 9.713 | 225 |
| 2024-08-15 | 124.12 | 124.13 | 124.12 | 124.13 | 9.657 | 200 |
| 2024-08-14 | 120.27 | 122.50 | 120.27 | 122.50 | 9.531 | 340 |
| 2024-08-13 | 122.25 | 122.30 | 122.25 | 122.30 | 9.515 | 421 |
| 2024-08-12 | 120.94 | 120.94 | 120.94 | 120.94 | 9.409 | 100 |
| 2024-08-09 | 119.05 | 120.70 | 119.05 | 120.70 | 9.391 | 246 |
| 2024-08-08 | 120.00 | 120.02 | 120.00 | 120.02 | 9.338 | 300 |
| 2024-08-07 | 119.22 | 121.60 | 118.58 | 118.58 | 9.226 | 500 |
| 2024-08-06 | 120.00 | 120.00 | 120.00 | 120.00 | 9.336 | 100 |
| 2024-08-02 | 121.50 | 121.50 | 121.45 | 121.45 | 9.449 | 900 |
| 2024-08-01 | 122.45 | 122.45 | 121.76 | 121.76 | 9.450 | 805 |
| 2024-07-31 | 122.20 | 122.20 | 122.20 | 122.20 | 9.484 | 100 |
| 2024-07-29 | 121.52 | 121.53 | 121.50 | 121.53 | 9.432 | 300 |
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.