Unisync Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	2.520	2.520	2.520	2.520	2.520	300
2022-06-28	2.500	2.610	2.500	2.550	2.550	7,600
2022-06-27	2.420	2.480	2.400	2.460	2.460	4,500
2022-06-24	2.450	2.450	2.400	2.420	2.420	9,300
2022-06-23	2.500	2.500	2.500	2.500	2.500	1,000
2022-06-22	2.500	2.500	2.500	2.500	2.500	0
2022-06-21	2.500	2.500	2.500	2.500	2.500	200
2022-06-20	2.550	2.550	2.550	2.550	2.550	1,500
2022-06-17	2.560	2.600	2.560	2.600	2.600	400
2022-06-16	2.500	2.500	2.500	2.500	2.500	7,500
2022-06-15	2.550	2.550	2.500	2.500	2.500	1,300
2022-06-14	2.580	2.580	2.550	2.550	2.550	2,500
2022-06-13	2.650	2.650	2.550	2.580	2.580	2,500
2022-06-10	2.690	2.690	2.650	2.650	2.650	400
2022-06-09	2.700	2.700	2.690	2.690	2.690	1,900
2022-06-08	2.710	2.730	2.710	2.730	2.730	2,300
2022-06-07	2.700	2.710	2.700	2.710	2.710	1,000
2022-06-06	2.700	2.700	2.700	2.700	2.700	200
2022-06-03	2.740	2.740	2.740	2.740	2.740	0
2022-06-02	2.740	2.740	2.740	2.740	2.740	200
2022-06-01	2.750	2.750	2.750	2.750	2.750	300
2022-05-31	2.700	2.810	2.700	2.750	2.750	66,200
2022-05-30	2.650	2.650	2.650	2.650	2.650	3,800
2022-05-27	2.650	2.650	2.650	2.650	2.650	11,900
2022-05-26	2.700	2.700	2.650	2.700	2.700	40,100
2022-05-25	2.730	2.730	2.550	2.700	2.700	11,100
2022-05-24	2.750	2.750	2.750	2.750	2.750	200
2022-05-20	2.900	2.900	2.750	2.750	2.750	33,600
2022-05-19	2.990	2.990	2.990	2.990	2.990	0
2022-05-18	2.990	2.990	2.990	2.990	2.990	100
2022-05-17	2.860	2.870	2.800	2.870	2.870	4,200
2022-05-16	2.820	2.820	2.820	2.820	2.820	2,200
2022-05-13	2.830	2.830	2.800	2.830	2.830	3,200
2022-05-12	2.850	2.850	2.850	2.850	2.850	300
2022-05-11	2.830	2.850	2.830	2.850	2.850	2,700
2022-05-10	2.850	2.870	2.850	2.850	2.850	5,200
2022-05-09	2.850	2.880	2.800	2.880	2.880	2,800
2022-05-06	2.850	2.890	2.840	2.890	2.890	2,100
2022-05-05	2.880	2.890	2.870	2.890	2.890	13,200
2022-05-04	2.750	2.750	2.750	2.750	2.750	0
2022-05-03	2.750	2.750	2.750	2.750	2.750	0
2022-05-02	2.750	2.750	2.750	2.750	2.750	0
2022-04-29	2.750	2.750	2.750	2.750	2.750	0
2022-04-28	2.660	2.750	2.660	2.750	2.750	3,500
2022-04-27	2.620	2.620	2.620	2.620	2.620	0
2022-04-26	2.620	2.620	2.620	2.620	2.620	700
2022-04-25	2.630	2.630	2.500	2.550	2.550	7,100
2022-04-22	2.550	2.650	2.410	2.620	2.620	11,800
2022-04-21	2.700	2.700	2.500	2.500	2.500	25,200
2022-04-20	2.750	2.750	2.700	2.700	2.700	4,700
2022-04-19	2.750	2.750	2.750	2.750	2.750	800
2022-04-18	2.850	2.850	2.750	2.760	2.760	17,300
2022-04-14	2.880	2.880	2.880	2.880	2.880	3,200
2022-04-13	2.910	2.910	2.910	2.910	2.910	100
2022-04-12	2.900	2.900	2.900	2.900	2.900	1,000
2022-04-11	2.950	2.950	2.760	2.880	2.880	11,800
2022-04-08	2.920	2.920	2.920	2.920	2.920	0
2022-04-07	2.950	2.950	2.900	2.920	2.920	2,800
2022-04-06	2.950	2.950	2.950	2.950	2.950	2,500
2022-04-05	2.950	2.950	2.950	2.950	2.950	1,000

← NewerPage 19 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.