Unisync Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.170	2.170	2.170	2.170	2.170	0
2022-12-19	2.170	2.170	2.170	2.170	2.170	0
2022-12-16	2.170	2.170	2.170	2.170	2.170	0
2022-12-15	2.220	2.220	2.150	2.170	2.170	400
2022-12-14	2.220	2.220	2.200	2.200	2.200	1,100
2022-12-13	2.250	2.250	2.250	2.250	2.250	200
2022-12-12	2.250	2.250	2.250	2.250	2.250	300
2022-12-09	2.250	2.250	2.250	2.250	2.250	200
2022-12-08	2.270	2.270	2.270	2.270	2.270	100
2022-12-07	2.220	2.220	2.220	2.220	2.220	2,500
2022-12-06	2.300	2.300	2.240	2.240	2.240	400
2022-12-05	2.300	2.300	2.300	2.300	2.300	0
2022-12-02	2.300	2.300	2.300	2.300	2.300	100
2022-12-01	2.290	2.290	2.290	2.290	2.290	0
2022-11-30	2.290	2.290	2.290	2.290	2.290	100
2022-11-29	2.300	2.300	2.240	2.240	2.240	6,500
2022-11-28	2.250	2.290	2.250	2.290	2.290	8,000
2022-11-25	2.230	2.230	2.200	2.220	2.220	300
2022-11-24	2.240	2.240	2.240	2.240	2.240	1,800
2022-11-23	2.200	2.200	2.200	2.200	2.200	100
2022-11-22	2.310	2.310	2.200	2.200	2.200	700
2022-11-21	2.400	2.400	2.290	2.310	2.310	1,300
2022-11-18	2.460	2.460	2.400	2.400	2.400	700
2022-11-17	2.600	2.600	2.400	2.450	2.450	1,500
2022-11-16	2.410	2.500	2.410	2.500	2.500	1,600
2022-11-15	2.310	2.310	2.310	2.310	2.310	200
2022-11-14	2.260	2.260	2.260	2.260	2.260	0
2022-11-11	2.260	2.260	2.260	2.260	2.260	0
2022-11-10	2.260	2.260	2.260	2.260	2.260	0
2022-11-09	2.210	2.270	2.210	2.260	2.260	7,600
2022-11-08	2.300	2.300	2.300	2.300	2.300	0
2022-11-07	2.300	2.300	2.300	2.300	2.300	200
2022-11-04	2.270	2.320	2.250	2.320	2.320	6,000
2022-11-03	2.270	2.270	2.270	2.270	2.270	2,000
2022-11-02	2.250	2.250	2.250	2.250	2.250	7,900
2022-11-01	2.280	2.280	2.280	2.280	2.280	200
2022-10-31	2.280	2.300	2.280	2.300	2.300	3,000
2022-10-28	2.250	2.300	2.250	2.300	2.300	6,200
2022-10-27	2.270	2.280	2.180	2.280	2.280	800
2022-10-26	2.300	2.300	2.250	2.250	2.250	7,200
2022-10-25	2.300	2.300	2.300	2.300	2.300	2,000
2022-10-24	2.330	2.330	2.330	2.330	2.330	0
2022-10-21	2.330	2.330	2.330	2.330	2.330	0
2022-10-20	2.330	2.330	2.330	2.330	2.330	0
2022-10-19	2.330	2.330	2.330	2.330	2.330	1,000
2022-10-18	2.350	2.350	2.350	2.350	2.350	0
2022-10-17	2.390	2.390	2.350	2.350	2.350	11,800
2022-10-14	2.390	2.390	2.390	2.390	2.390	0
2022-10-13	2.390	2.390	2.390	2.390	2.390	0
2022-10-12	2.390	2.390	2.390	2.390	2.390	0
2022-10-11	2.390	2.390	2.390	2.390	2.390	0
2022-10-07	2.390	2.390	2.390	2.390	2.390	0
2022-10-06	2.390	2.390	2.390	2.390	2.390	300
2022-10-05	2.360	2.360	2.360	2.360	2.360	0
2022-10-04	2.370	2.370	2.360	2.360	2.360	1,600
2022-10-03	2.390	2.400	2.350	2.370	2.370	7,800
2022-09-30	2.390	2.400	2.390	2.400	2.400	19,100
2022-09-29	2.400	2.400	2.400	2.400	2.400	22,500
2022-09-28	2.400	2.400	2.400	2.400	2.400	3,600
2022-09-27	2.400	2.400	2.400	2.400	2.400	4,900

← NewerPage 17 of 21 · 1,259 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.