Unisync Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.500	1.500	1.500	1.500	1.500	0
2023-09-08	1.500	1.500	1.500	1.500	1.500	0
2023-09-07	1.500	1.500	1.500	1.500	1.500	0
2023-09-06	1.510	1.510	1.500	1.500	1.500	25,000
2023-09-05	1.600	1.600	1.490	1.500	1.500	43,700
2023-09-01	1.550	1.570	1.510	1.570	1.570	40,800
2023-08-31	1.550	1.550	1.550	1.550	1.550	0
2023-08-30	1.550	1.550	1.550	1.550	1.550	900
2023-08-29	1.520	1.540	1.520	1.540	1.540	600
2023-08-28	1.520	1.520	1.500	1.500	1.500	3,600
2023-08-25	1.490	1.520	1.490	1.500	1.500	34,400
2023-08-24	1.620	1.620	1.500	1.570	1.570	22,300
2023-08-23	1.620	1.620	1.620	1.620	1.620	6,000
2023-08-22	1.600	1.600	1.590	1.600	1.600	3,300
2023-08-21	1.630	1.630	1.590	1.600	1.600	12,000
2023-08-18	1.610	1.610	1.600	1.600	1.600	4,100
2023-08-17	1.640	1.650	1.450	1.570	1.570	13,100
2023-08-16	1.600	1.620	1.590	1.600	1.600	5,900
2023-08-15	1.620	1.620	1.500	1.570	1.570	17,900
2023-08-14	1.710	1.730	1.700	1.710	1.710	6,700
2023-08-11	1.640	1.640	1.640	1.640	1.640	100
2023-08-10	1.600	1.600	1.600	1.600	1.600	100
2023-08-09	1.600	1.600	1.600	1.600	1.600	600
2023-08-08	1.570	1.600	1.570	1.600	1.600	3,600
2023-08-04	1.530	1.540	1.530	1.540	1.540	6,100
2023-08-03	1.500	1.500	1.500	1.500	1.500	0
2023-08-02	1.500	1.500	1.500	1.500	1.500	12,600
2023-08-01	1.500	1.500	1.500	1.500	1.500	9,700
2023-07-31	1.500	1.500	1.500	1.500	1.500	100
2023-07-28	1.540	1.550	1.530	1.540	1.540	6,900
2023-07-27	1.540	1.550	1.540	1.540	1.540	2,400
2023-07-26	1.530	1.550	1.530	1.550	1.550	1,800
2023-07-25	1.500	1.500	1.500	1.500	1.500	0
2023-07-24	1.500	1.500	1.500	1.500	1.500	0
2023-07-21	1.500	1.500	1.500	1.500	1.500	0
2023-07-20	1.510	1.510	1.500	1.500	1.500	4,000
2023-07-19	1.500	1.510	1.500	1.510	1.510	5,400
2023-07-18	1.500	1.500	1.500	1.500	1.500	0
2023-07-17	1.500	1.500	1.500	1.500	1.500	2,600
2023-07-14	1.490	1.490	1.490	1.490	1.490	800
2023-07-13	1.450	1.450	1.450	1.450	1.450	1,500
2023-07-12	1.450	1.450	1.450	1.450	1.450	0
2023-07-11	1.450	1.450	1.450	1.450	1.450	0
2023-07-10	1.470	1.470	1.450	1.450	1.450	13,000
2023-07-07	1.450	1.450	1.450	1.450	1.450	0
2023-07-06	1.540	1.540	1.450	1.450	1.450	1,200
2023-07-05	1.550	1.550	1.520	1.540	1.540	2,100
2023-07-04	1.500	1.500	1.500	1.500	1.500	100
2023-06-30	1.540	1.540	1.540	1.540	1.540	0
2023-06-29	1.540	1.540	1.540	1.540	1.540	0
2023-06-28	1.540	1.540	1.540	1.540	1.540	800
2023-06-27	1.540	1.540	1.540	1.540	1.540	1,100
2023-06-26	1.550	1.550	1.500	1.500	1.500	4,000
2023-06-23	1.630	1.630	1.590	1.590	1.590	3,500
2023-06-22	1.650	1.650	1.650	1.650	1.650	0
2023-06-21	1.650	1.650	1.650	1.650	1.650	200
2023-06-20	1.650	1.650	1.650	1.650	1.650	100
2023-06-19	1.650	1.650	1.650	1.650	1.650	0
2023-06-16	1.650	1.650	1.650	1.650	1.650	0
2023-06-15	1.650	1.650	1.650	1.650	1.650	0

← NewerPage 14 of 21 · 1,255 trading daysOlder →

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.