United Corporations Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.030 | 15.050 | 15.030 | 15.050 | 15.050 | 230 |
| 2026-10-15 | 14.900 | 15.020 | 14.900 | 15.020 | 15.020 | 1,100 |
| 2026-10-14 | 15.230 | 15.310 | 15.230 | 15.310 | 15.310 | 2,500 |
| 2026-10-13 | 15.050 | 15.050 | 15.050 | 15.050 | 15.050 | 0 |
| 2026-10-09 | 14.750 | 15.050 | 14.750 | 15.050 | 15.050 | 2,300 |
| 2026-10-08 | 15.110 | 15.110 | 15.000 | 15.000 | 15.000 | 6,600 |
| 2026-10-07 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 200 |
| 2026-10-06 | 15.080 | 15.380 | 15.080 | 15.330 | 15.330 | 20,907 |
| 2026-10-05 | 14.800 | 15.000 | 14.710 | 15.000 | 15.000 | 10,200 |
| 2026-10-02 | 14.830 | 14.910 | 14.600 | 14.840 | 14.840 | 18,680 |
| 2026-10-01 | 14.650 | 14.770 | 14.650 | 14.770 | 14.770 | 2,100 |
| 2026-09-30 | 14.580 | 14.870 | 14.580 | 14.870 | 14.870 | 2,300 |
| 2026-09-28 | 14.550 | 14.550 | 14.530 | 14.530 | 14.530 | 709 |
| 2026-09-25 | 15.030 | 15.030 | 15.000 | 15.000 | 15.000 | 995 |
| 2026-09-24 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 1,100 |
| 2026-09-23 | 14.530 | 14.700 | 14.310 | 14.700 | 14.700 | 8,800 |
| 2026-09-22 | 14.900 | 14.900 | 14.900 | 14.900 | 14.900 | 201 |
| 2026-09-21 | 14.690 | 14.900 | 14.690 | 14.900 | 14.900 | 2,500 |
| 2026-09-18 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 100 |
| 2026-09-17 | 14.510 | 14.550 | 14.500 | 14.550 | 14.550 | 3,600 |
| 2026-09-16 | 14.530 | 14.540 | 14.500 | 14.500 | 14.500 | 3,595 |
| 2026-09-15 | 14.600 | 14.600 | 14.520 | 14.530 | 14.530 | 2,200 |
| 2026-09-14 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 100 |
| 2026-09-11 | 14.670 | 14.750 | 14.540 | 14.560 | 14.560 | 1,500 |
| 2026-09-09 | 14.750 | 14.750 | 14.370 | 14.520 | 14.520 | 3,351 |
| 2026-09-08 | 14.810 | 14.810 | 14.700 | 14.700 | 14.700 | 4,844 |
| 2026-09-04 | 15.090 | 15.090 | 14.800 | 14.930 | 14.930 | 1,475 |
| 2026-09-03 | 14.850 | 14.970 | 14.850 | 14.970 | 14.970 | 3,600 |
| 2026-09-02 | 14.750 | 14.900 | 14.750 | 14.830 | 14.830 | 2,793 |
| 2026-09-01 | 14.850 | 14.850 | 14.750 | 14.850 | 14.850 | 1,840 |
| 2026-08-28 | 14.920 | 15.000 | 14.920 | 15.000 | 15.000 | 1,400 |
| 2026-08-27 | 14.960 | 14.960 | 14.920 | 14.930 | 14.930 | 2,770 |
| 2026-08-25 | 14.990 | 15.000 | 14.990 | 15.000 | 15.000 | 400 |
| 2026-08-24 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 100 |
| 2026-08-21 | 14.920 | 14.970 | 14.900 | 14.970 | 14.970 | 3,050 |
| 2026-08-20 | 14.880 | 14.900 | 14.870 | 14.900 | 14.900 | 1,600 |
| 2026-08-19 | 14.810 | 14.870 | 14.800 | 14.860 | 14.860 | 2,200 |
| 2026-08-18 | 14.940 | 14.960 | 14.900 | 14.900 | 14.900 | 4,401 |
| 2026-08-17 | 15.020 | 15.020 | 15.020 | 15.020 | 15.020 | 2,009 |
| 2026-08-14 | 15.000 | 15.140 | 15.000 | 15.010 | 15.010 | 3,600 |
| 2026-08-13 | 14.910 | 15.030 | 14.900 | 15.030 | 15.030 | 5,219 |
| 2026-08-12 | 14.890 | 14.900 | 14.850 | 14.900 | 14.900 | 14,600 |
| 2026-08-11 | 15.000 | 15.000 | 14.850 | 14.910 | 14.910 | 9,094 |
| 2026-08-10 | 15.250 | 15.250 | 14.880 | 14.880 | 14.880 | 16,600 |
| 2026-08-07 | 15.010 | 15.110 | 14.880 | 14.880 | 14.880 | 16,700 |
| 2026-08-06 | 15.030 | 15.120 | 15.010 | 15.010 | 15.010 | 5,100 |
| 2026-08-05 | 15.200 | 15.210 | 15.200 | 15.210 | 15.210 | 3,400 |
| 2026-08-04 | 15.000 | 15.200 | 15.000 | 15.150 | 15.150 | 12,100 |
| 2026-07-31 | 15.140 | 15.140 | 15.000 | 15.000 | 14.970 | 3,300 |
| 2026-07-30 | 15.100 | 15.100 | 14.920 | 14.920 | 14.890 | 1,000 |
| 2026-07-29 | 15.100 | 15.100 | 15.100 | 15.100 | 15.070 | 1,700 |
| 2026-07-27 | 15.000 | 15.130 | 15.000 | 15.130 | 15.100 | 3,600 |
| 2026-07-24 | 15.160 | 15.160 | 15.000 | 15.000 | 14.970 | 725 |
| 2026-07-23 | 15.050 | 15.050 | 14.910 | 14.910 | 14.880 | 5,900 |
| 2026-07-22 | 15.100 | 15.180 | 15.060 | 15.060 | 15.030 | 900 |
| 2026-07-21 | 14.930 | 15.170 | 14.920 | 15.130 | 15.100 | 7,901 |
| 2026-07-20 | 14.920 | 14.920 | 14.920 | 14.920 | 14.890 | 200 |
| 2026-07-17 | 14.940 | 15.000 | 14.910 | 14.910 | 14.880 | 2,000 |
| 2026-07-16 | 15.000 | 15.000 | 14.910 | 14.910 | 14.880 | 1,000 |
| 2026-07-15 | 15.240 | 15.240 | 14.850 | 14.900 | 14.870 | 3,023 |
Page 1 of 2 · 119 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.