Unisync Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.400	2.400	2.400	2.400	2.400	0
2022-09-23	2.400	2.400	2.400	2.400	2.400	0
2022-09-22	2.400	2.400	2.400	2.400	2.400	0
2022-09-21	2.400	2.400	2.400	2.400	2.400	2,000
2022-09-20	2.400	2.400	2.400	2.400	2.400	600
2022-09-19	2.400	2.400	2.400	2.400	2.400	0
2022-09-16	2.420	2.420	2.400	2.400	2.400	7,600
2022-09-15	2.420	2.420	2.420	2.420	2.420	0
2022-09-14	2.420	2.420	2.360	2.420	2.420	3,700
2022-09-13	2.450	2.450	2.450	2.450	2.450	300
2022-09-12	2.450	2.450	2.450	2.450	2.450	0
2022-09-09	2.450	2.450	2.450	2.450	2.450	400
2022-09-08	2.450	2.450	2.450	2.450	2.450	0
2022-09-07	2.550	2.550	2.450	2.450	2.450	6,000
2022-09-06	2.550	2.560	2.500	2.500	2.500	5,100
2022-09-02	2.360	2.530	2.360	2.520	2.520	2,900
2022-09-01	2.390	2.390	2.370	2.370	2.370	2,300
2022-08-31	2.380	2.380	2.380	2.380	2.380	0
2022-08-30	2.380	2.380	2.380	2.380	2.380	0
2022-08-29	2.380	2.380	2.380	2.380	2.380	200
2022-08-26	2.450	2.450	2.400	2.400	2.400	900
2022-08-25	2.390	2.390	2.390	2.390	2.390	0
2022-08-24	2.390	2.390	2.390	2.390	2.390	0
2022-08-23	2.390	2.390	2.390	2.390	2.390	200
2022-08-22	2.450	2.450	2.390	2.390	2.390	500
2022-08-19	2.430	2.430	2.360	2.360	2.360	1,700
2022-08-18	2.390	2.410	2.350	2.410	2.410	2,100
2022-08-17	2.430	2.430	2.350	2.390	2.390	1,300
2022-08-16	2.400	2.480	2.400	2.480	2.480	400
2022-08-15	2.500	2.500	2.410	2.410	2.410	4,200
2022-08-12	2.450	2.450	2.400	2.400	2.400	3,500
2022-08-11	2.450	2.450	2.450	2.450	2.450	0
2022-08-10	2.450	2.450	2.450	2.450	2.450	2,000
2022-08-09	2.450	2.450	2.450	2.450	2.450	100
2022-08-08	2.400	2.400	2.400	2.400	2.400	0
2022-08-05	2.400	2.400	2.400	2.400	2.400	0
2022-08-04	2.480	2.480	2.300	2.400	2.400	3,900
2022-08-03	2.480	2.480	2.480	2.480	2.480	100
2022-08-02	2.540	2.540	2.510	2.510	2.510	600
2022-07-29	2.380	2.480	2.380	2.480	2.480	1,900
2022-07-28	2.400	2.400	2.400	2.400	2.400	600
2022-07-27	2.400	2.400	2.400	2.400	2.400	0
2022-07-26	2.400	2.400	2.400	2.400	2.400	0
2022-07-25	2.400	2.400	2.400	2.400	2.400	0
2022-07-22	2.400	2.400	2.400	2.400	2.400	0
2022-07-21	2.400	2.400	2.400	2.400	2.400	300
2022-07-20	2.400	2.400	2.400	2.400	2.400	200
2022-07-19	2.440	2.440	2.410	2.410	2.410	10,500
2022-07-18	2.460	2.460	2.460	2.460	2.460	200
2022-07-15	2.460	2.460	2.460	2.460	2.460	0
2022-07-14	2.470	2.470	2.460	2.460	2.460	1,000
2022-07-13	2.500	2.500	2.500	2.500	2.500	0
2022-07-12	2.500	2.500	2.500	2.500	2.500	0
2022-07-11	2.500	2.500	2.500	2.500	2.500	0
2022-07-08	2.500	2.500	2.500	2.500	2.500	0
2022-07-07	2.500	2.500	2.500	2.500	2.500	1,100
2022-07-06	2.580	2.580	2.440	2.440	2.440	2,500
2022-07-05	2.570	2.570	2.570	2.570	2.570	0
2022-07-04	2.570	2.570	2.570	2.570	2.570	0
2022-06-30	2.510	2.570	2.500	2.570	2.570	7,000

← NewerPage 18 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.