Unisync Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.320	2.340	2.320	2.340	2.340	6,100
2026-07-20	2.300	2.300	2.300	2.300	2.300	400
2026-07-17	2.340	2.340	2.270	2.300	2.300	4,600
2026-07-16	2.360	2.360	2.290	2.330	2.330	4,900
2026-07-15	2.350	2.360	2.350	2.360	2.360	1,400
2026-07-14	2.330	2.330	2.330	2.330	2.330	0
2026-07-13	2.330	2.330	2.330	2.330	2.330	0
2026-07-10	2.330	2.330	2.330	2.330	2.330	1,000
2026-07-09	2.360	2.360	2.330	2.330	2.330	2,800
2026-07-08	2.300	2.340	2.300	2.340	2.340	200
2026-07-07	2.400	2.400	2.180	2.280	2.280	37,000
2026-07-06	2.350	2.380	2.330	2.380	2.380	5,300
2026-07-03	2.300	2.300	2.280	2.280	2.280	3,500
2026-07-02	2.280	2.280	2.230	2.280	2.280	10,700
2026-06-30	2.310	2.310	2.280	2.280	2.280	4,200
2026-06-29	2.280	2.280	2.280	2.280	2.280	5,000
2026-06-26	2.290	2.290	2.280	2.280	2.280	1,700
2026-06-25	2.290	2.290	2.250	2.290	2.290	7,300
2026-06-24	2.320	2.320	2.270	2.270	2.270	23,900
2026-06-23	2.350	2.350	2.300	2.300	2.300	9,000
2026-06-22	2.300	2.350	2.300	2.350	2.350	2,400
2026-06-19	2.350	2.350	2.350	2.350	2.350	3,000
2026-06-18	2.400	2.400	2.320	2.320	2.320	17,400
2026-06-17	2.450	2.450	2.350	2.350	2.350	20,600
2026-06-16	2.550	2.550	2.440	2.440	2.440	8,300
2026-06-15	2.600	2.600	2.520	2.550	2.550	7,100
2026-06-12	2.600	2.600	2.600	2.600	2.600	1,000
2026-06-11	2.600	2.600	2.600	2.600	2.600	400
2026-06-10	2.580	2.580	2.580	2.580	2.580	0
2026-06-09	2.570	2.580	2.570	2.580	2.580	2,700
2026-06-08	2.560	2.570	2.560	2.570	2.570	2,600
2026-06-05	2.550	2.550	2.550	2.550	2.550	200
2026-06-04	2.540	2.540	2.540	2.540	2.540	300
2026-06-03	2.520	2.530	2.460	2.520	2.520	2,600
2026-06-02	2.510	2.520	2.510	2.520	2.520	1,300
2026-06-01	2.520	2.520	2.340	2.470	2.470	8,900
2026-05-29	2.580	2.580	2.530	2.560	2.560	4,500
2026-05-28	2.580	2.580	2.580	2.580	2.580	1,900
2026-05-27	2.600	2.600	2.600	2.600	2.600	700
2026-05-26	2.600	2.600	2.600	2.600	2.600	500
2026-05-25	2.620	2.630	2.620	2.630	2.630	300
2026-05-22	2.650	2.650	2.550	2.580	2.580	4,600
2026-05-21	2.690	2.690	2.690	2.690	2.690	0
2026-05-20	2.690	2.690	2.690	2.690	2.690	0
2026-05-19	2.620	2.710	2.600	2.690	2.690	13,200
2026-05-15	2.620	2.620	2.620	2.620	2.620	1,200
2026-05-14	2.620	2.620	2.620	2.620	2.620	3,100
2026-05-13	2.610	2.610	2.570	2.610	2.610	7,000
2026-05-12	2.550	2.610	2.550	2.610	2.610	8,900
2026-05-11	2.590	2.620	2.590	2.600	2.600	4,500
2026-05-08	2.620	2.620	2.500	2.520	2.520	19,000
2026-05-07	2.550	2.620	2.440	2.620	2.620	10,900
2026-05-06	2.290	2.600	2.290	2.570	2.570	8,800
2026-05-05	2.230	2.250	2.230	2.250	2.250	2,000
2026-05-04	2.240	2.240	2.150	2.190	2.190	5,800
2026-05-01	2.300	2.380	2.200	2.200	2.200	23,000
2026-04-30	2.090	2.100	2.080	2.100	2.100	1,600
2026-04-29	2.180	2.180	2.070	2.070	2.070	5,200
2026-04-28	2.180	2.180	2.180	2.180	2.180	0
2026-04-27	2.220	2.220	2.180	2.180	2.180	1,200

← NewerPage 2 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.