Unisync Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-05-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2024-05-24 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 2,800 |
| 2024-05-23 | 1.590 | 1.590 | 1.580 | 1.580 | 1.580 | 600 |
| 2024-05-22 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 200 |
| 2024-05-21 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 1,500 |
| 2024-05-17 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 800 |
| 2024-05-16 | 1.450 | 1.590 | 1.450 | 1.590 | 1.590 | 20,400 |
| 2024-05-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 200 |
| 2024-05-14 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-13 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-10 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-09 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 2,000 |
| 2024-05-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,100 |
| 2024-05-07 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-05-06 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 4,300 |
| 2024-05-03 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 3,200 |
| 2024-05-02 | 1.370 | 1.410 | 1.370 | 1.400 | 1.400 | 2,500 |
| 2024-05-01 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2024-04-30 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 26,000 |
| 2024-04-29 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 2,300 |
| 2024-04-26 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-04-25 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-04-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2024-04-23 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 1,300 |
| 2024-04-22 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 700 |
| 2024-04-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2024-04-18 | 1.380 | 1.420 | 1.380 | 1.390 | 1.390 | 5,000 |
| 2024-04-17 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-04-16 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-04-15 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 200 |
| 2024-04-12 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 3,700 |
| 2024-04-11 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 0 |
| 2024-04-10 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 300 |
| 2024-04-09 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1,800 |
| 2024-04-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-05 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2024-04-04 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 3,200 |
| 2024-04-03 | 1.260 | 1.260 | 1.240 | 1.250 | 1.250 | 8,500 |
| 2024-04-02 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2024-04-01 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 9,900 |
| 2024-03-28 | 1.140 | 1.180 | 1.140 | 1.180 | 1.180 | 61,300 |
| 2024-03-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-25 | 1.140 | 1.140 | 1.110 | 1.130 | 1.130 | 19,600 |
| 2024-03-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-03-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2024-03-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,000 |
| 2024-03-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-03-18 | 1.150 | 1.160 | 1.140 | 1.140 | 1.140 | 11,800 |
| 2024-03-15 | 1.170 | 1.220 | 1.140 | 1.150 | 1.150 | 31,900 |
| 2024-03-14 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 11,300 |
| 2024-03-13 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 26,500 |
| 2024-03-12 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 7,700 |
| 2024-03-11 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 11,200 |
| 2024-03-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-03-07 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 19,600 |
| 2024-03-06 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-03-05 | 1.160 | 1.160 | 1.130 | 1.130 | 1.130 | 8,500 |
| 2024-03-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.