Unisync Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 12,200 |
| 2023-12-01 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 14,600 |
| 2023-11-30 | 1.300 | 1.300 | 1.270 | 1.270 | 1.270 | 3,100 |
| 2023-11-29 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 24,100 |
| 2023-11-28 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2023-11-27 | 1.300 | 1.300 | 1.250 | 1.290 | 1.290 | 40,100 |
| 2023-11-24 | 1.310 | 1.310 | 1.280 | 1.300 | 1.300 | 4,900 |
| 2023-11-23 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 2,500 |
| 2023-11-22 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 300 |
| 2023-11-21 | 1.270 | 1.310 | 1.270 | 1.310 | 1.310 | 4,700 |
| 2023-11-20 | 1.250 | 1.330 | 1.250 | 1.290 | 1.290 | 6,400 |
| 2023-11-17 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 16,000 |
| 2023-11-16 | 1.290 | 1.290 | 1.280 | 1.280 | 1.280 | 400 |
| 2023-11-15 | 1.260 | 1.290 | 1.250 | 1.290 | 1.290 | 1,900 |
| 2023-11-14 | 1.300 | 1.300 | 1.200 | 1.240 | 1.240 | 44,600 |
| 2023-11-13 | 1.370 | 1.370 | 1.290 | 1.290 | 1.290 | 7,600 |
| 2023-11-10 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2023-11-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2023-11-08 | 1.350 | 1.350 | 1.210 | 1.290 | 1.290 | 23,200 |
| 2023-11-07 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 1,600 |
| 2023-11-06 | 1.200 | 1.280 | 1.200 | 1.280 | 1.280 | 55,500 |
| 2023-11-03 | 1.340 | 1.340 | 1.200 | 1.200 | 1.200 | 29,000 |
| 2023-11-02 | 1.470 | 1.470 | 1.200 | 1.290 | 1.290 | 47,400 |
| 2023-11-01 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-10-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-10-30 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2023-10-27 | 1.450 | 1.490 | 1.450 | 1.490 | 1.490 | 2,100 |
| 2023-10-26 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2023-10-25 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 8,900 |
| 2023-10-24 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 300 |
| 2023-10-23 | 1.440 | 1.490 | 1.390 | 1.490 | 1.490 | 2,200 |
| 2023-10-20 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2023-10-19 | 1.480 | 1.500 | 1.430 | 1.440 | 1.440 | 33,500 |
| 2023-10-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-10-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-10-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-10-13 | 1.580 | 1.580 | 1.490 | 1.500 | 1.500 | 7,600 |
| 2023-10-12 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-11 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-10 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2023-10-06 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 400 |
| 2023-10-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2023-10-04 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2023-10-03 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 300 |
| 2023-10-02 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1,600 |
| 2023-09-29 | 1.530 | 1.540 | 1.530 | 1.540 | 1.540 | 1,000 |
| 2023-09-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2023-09-27 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2023-09-26 | 1.630 | 1.630 | 1.500 | 1.530 | 1.530 | 25,300 |
| 2023-09-25 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2023-09-22 | 1.680 | 1.680 | 1.600 | 1.630 | 1.630 | 800 |
| 2023-09-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2023-09-14 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 200 |
| 2023-09-13 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 500 |
| 2023-09-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2023-09-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
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.