Unisync Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	1.980	1.980	1.980	1.980	1.980	0
2023-03-17	1.960	1.980	1.960	1.980	1.980	5,800
2023-03-16	2.070	2.070	2.000	2.000	2.000	500
2023-03-15	2.070	2.070	2.070	2.070	2.070	0
2023-03-14	2.070	2.070	2.070	2.070	2.070	0
2023-03-13	2.070	2.070	2.070	2.070	2.070	0
2023-03-10	2.070	2.070	2.070	2.070	2.070	0
2023-03-09	2.070	2.070	2.070	2.070	2.070	0
2023-03-08	2.070	2.070	2.070	2.070	2.070	200
2023-03-07	2.090	2.090	2.090	2.090	2.090	0
2023-03-06	2.130	2.130	2.090	2.090	2.090	600
2023-03-03	2.150	2.150	2.150	2.150	2.150	0
2023-03-02	2.150	2.150	2.150	2.150	2.150	0
2023-03-01	2.150	2.150	2.150	2.150	2.150	0
2023-02-28	2.180	2.180	2.150	2.150	2.150	700
2023-02-27	2.130	2.180	2.130	2.180	2.180	1,400
2023-02-24	2.090	2.090	2.090	2.090	2.090	0
2023-02-23	2.090	2.090	2.090	2.090	2.090	0
2023-02-22	2.090	2.090	2.090	2.090	2.090	500
2023-02-21	2.100	2.100	2.040	2.100	2.100	600
2023-02-17	2.150	2.150	2.150	2.150	2.150	0
2023-02-16	2.150	2.150	2.150	2.150	2.150	0
2023-02-15	2.220	2.220	2.140	2.150	2.150	18,300
2023-02-14	2.180	2.230	2.180	2.220	2.220	1,600
2023-02-13	2.140	2.140	2.140	2.140	2.140	100
2023-02-10	2.110	2.110	2.110	2.110	2.110	0
2023-02-09	2.110	2.110	2.110	2.110	2.110	1,000
2023-02-08	2.050	2.090	2.050	2.090	2.090	300
2023-02-07	2.010	2.010	2.010	2.010	2.010	300
2023-02-06	1.960	1.960	1.960	1.960	1.960	0
2023-02-03	1.950	1.960	1.950	1.960	1.960	800
2023-02-02	2.070	2.070	2.000	2.000	2.000	20,500
2023-02-01	2.100	2.100	2.100	2.100	2.100	3,100
2023-01-31	2.150	2.150	2.130	2.140	2.140	6,600
2023-01-30	2.110	2.110	2.110	2.110	2.110	0
2023-01-27	2.100	2.110	2.100	2.110	2.110	3,800
2023-01-26	2.070	2.120	2.070	2.120	2.120	1,900
2023-01-25	2.050	2.050	2.050	2.050	2.050	2,500
2023-01-24	2.110	2.110	2.070	2.070	2.070	6,600
2023-01-23	2.090	2.090	2.090	2.090	2.090	0
2023-01-20	2.090	2.090	2.090	2.090	2.090	0
2023-01-19	2.090	2.090	2.090	2.090	2.090	300
2023-01-18	2.020	2.020	2.020	2.020	2.020	0
2023-01-17	2.100	2.120	2.020	2.020	2.020	9,000
2023-01-16	2.120	2.120	2.050	2.100	2.100	1,200
2023-01-13	2.200	2.200	2.120	2.120	2.120	1,300
2023-01-12	2.280	2.450	2.150	2.200	2.200	13,100
2023-01-11	2.150	2.250	2.150	2.250	2.250	600
2023-01-10	2.450	2.470	2.120	2.120	2.120	8,900
2023-01-09	2.320	2.380	2.320	2.380	2.380	400
2023-01-06	2.270	2.270	2.270	2.270	2.270	400
2023-01-05	2.290	2.290	2.290	2.290	2.290	200
2023-01-04	2.290	2.290	2.290	2.290	2.290	0
2023-01-03	2.290	2.290	2.290	2.290	2.290	200
2022-12-30	2.120	2.260	2.120	2.260	2.260	9,400
2022-12-29	2.050	2.050	2.050	2.050	2.050	0
2022-12-28	2.070	2.070	1.980	2.050	2.050	14,800
2022-12-23	2.070	2.070	2.070	2.070	2.070	100
2022-12-22	2.170	2.170	2.120	2.120	2.120	3,600
2022-12-21	2.170	2.170	2.170	2.170	2.170	0

← NewerPage 16 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.