United Corporations Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 121.64 | 121.64 | 121.31 | 121.31 | 9.415 | 200 |
| 2024-07-25 | 122.01 | 122.01 | 122.01 | 122.01 | 9.469 | 100 |
| 2024-07-24 | 122.00 | 122.00 | 122.00 | 122.00 | 9.468 | 1,325 |
| 2024-07-23 | 122.00 | 122.00 | 122.00 | 122.00 | 9.468 | 100 |
| 2024-07-19 | 121.52 | 121.52 | 121.52 | 121.52 | 9.431 | 100 |
| 2024-07-17 | 122.01 | 122.01 | 122.00 | 122.00 | 9.468 | 200 |
| 2024-07-16 | 122.00 | 122.00 | 122.00 | 122.00 | 9.468 | 201 |
| 2024-07-15 | 122.00 | 122.02 | 122.00 | 122.02 | 9.470 | 297 |
| 2024-07-11 | 121.08 | 121.08 | 121.08 | 121.08 | 9.397 | 100 |
| 2024-07-08 | 120.54 | 120.54 | 120.54 | 120.54 | 9.355 | 209 |
| 2024-07-05 | 119.10 | 120.30 | 119.05 | 120.30 | 9.336 | 2,255 |
| 2024-07-04 | 119.01 | 119.03 | 119.01 | 119.03 | 9.238 | 603 |
| 2024-07-03 | 118.53 | 118.53 | 118.26 | 118.26 | 9.178 | 2,050 |
| 2024-07-02 | 118.77 | 118.77 | 118.77 | 118.77 | 9.218 | 114 |
| 2024-06-28 | 118.18 | 119.50 | 118.18 | 118.20 | 9.173 | 750 |
| 2024-06-27 | 119.55 | 119.55 | 119.24 | 119.24 | 9.254 | 420 |
| 2024-06-24 | 119.34 | 119.90 | 119.34 | 119.51 | 9.275 | 1,310 |
| 2024-06-21 | 120.25 | 120.25 | 116.89 | 117.53 | 9.121 | 5,175 |
| 2024-06-20 | 119.14 | 119.14 | 118.75 | 119.00 | 9.235 | 3,705 |
| 2024-06-19 | 119.00 | 119.00 | 119.00 | 119.00 | 9.235 | 400 |
| 2024-06-18 | 119.00 | 119.75 | 118.70 | 119.75 | 9.294 | 4,310 |
| 2024-06-17 | 118.28 | 119.50 | 118.28 | 118.90 | 9.228 | 2,377 |
| 2024-06-14 | 118.08 | 119.00 | 118.05 | 118.70 | 9.212 | 5,000 |
| 2024-06-12 | 119.50 | 119.51 | 119.50 | 119.51 | 9.244 | 800 |
| 2024-06-10 | 120.14 | 120.25 | 120.14 | 120.25 | 9.301 | 499 |
| 2024-06-07 | 118.00 | 119.75 | 118.00 | 119.13 | 9.214 | 1,705 |
| 2024-06-06 | 118.01 | 118.88 | 118.00 | 118.88 | 9.195 | 2,100 |
| 2024-06-05 | 118.95 | 119.00 | 118.95 | 119.00 | 9.205 | 1,000 |
| 2024-06-04 | 118.50 | 118.50 | 118.50 | 118.50 | 9.166 | 1,000 |
| 2024-06-03 | 118.00 | 118.00 | 118.00 | 118.00 | 9.127 | 438 |
| 2024-05-29 | 119.00 | 119.00 | 118.01 | 118.01 | 9.128 | 895 |
| 2024-05-28 | 119.00 | 119.00 | 119.00 | 119.00 | 9.205 | 451 |
| 2024-05-24 | 117.45 | 117.75 | 117.45 | 117.75 | 9.108 | 909 |
| 2024-05-23 | 117.48 | 117.48 | 117.01 | 117.01 | 9.051 | 262 |
| 2024-05-22 | 117.50 | 117.50 | 117.17 | 117.17 | 9.063 | 601 |
| 2024-05-21 | 117.50 | 117.50 | 117.17 | 117.17 | 9.063 | 541 |
| 2024-05-17 | 116.35 | 117.05 | 116.30 | 116.85 | 9.038 | 2,101 |
| 2024-05-16 | 116.40 | 117.00 | 116.12 | 117.00 | 9.050 | 2,205 |
| 2024-05-15 | 116.50 | 117.00 | 116.41 | 117.00 | 9.050 | 11,004 |
| 2024-05-14 | 116.79 | 117.01 | 116.60 | 116.60 | 9.019 | 1,000 |
| 2024-05-13 | 116.50 | 116.50 | 115.80 | 116.00 | 8.972 | 2,639 |
| 2024-05-10 | 118.30 | 118.30 | 117.58 | 117.58 | 9.095 | 301 |
| 2024-05-09 | 115.57 | 117.30 | 115.57 | 117.30 | 9.073 | 3,671 |
| 2024-05-08 | 117.00 | 117.00 | 117.00 | 117.00 | 9.050 | 200 |
| 2024-05-03 | 116.04 | 116.95 | 116.04 | 116.95 | 9.046 | 668 |
| 2024-05-02 | 116.05 | 116.05 | 116.00 | 116.00 | 8.972 | 700 |
| 2024-05-01 | 116.01 | 116.01 | 116.01 | 116.01 | 8.950 | 200 |
| 2024-04-30 | 116.05 | 116.25 | 114.16 | 115.27 | 8.893 | 2,700 |
| 2024-04-29 | 118.02 | 118.02 | 118.02 | 118.02 | 9.105 | 230 |
| 2024-04-26 | 116.25 | 116.25 | 116.00 | 116.00 | 8.949 | 1,700 |
| 2024-04-25 | 116.51 | 116.51 | 114.05 | 114.05 | 8.799 | 1,234 |
| 2024-04-24 | 114.03 | 116.52 | 114.03 | 116.52 | 8.989 | 2,400 |
| 2024-04-23 | 115.02 | 116.05 | 115.02 | 116.00 | 8.949 | 2,601 |
| 2024-04-22 | 116.52 | 116.52 | 115.10 | 115.60 | 8.918 | 1,311 |
| 2024-04-18 | 116.75 | 116.75 | 116.00 | 116.02 | 8.951 | 1,000 |
| 2024-04-17 | 118.00 | 118.01 | 118.00 | 118.00 | 9.104 | 940 |
| 2024-04-15 | 116.50 | 116.50 | 116.50 | 116.50 | 8.988 | 100 |
| 2024-04-12 | 116.03 | 116.03 | 116.00 | 116.00 | 8.949 | 600 |
| 2024-04-11 | 116.65 | 116.65 | 115.00 | 116.00 | 8.949 | 1,190 |
| 2024-04-10 | 117.50 | 117.50 | 117.50 | 117.50 | 9.065 | 100 |
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.