Unisync Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 |
| 2022-04-04 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,500 |
| 2022-04-01 | 3.050 | 3.080 | 3.000 | 3.080 | 3.080 | 8,400 |
| 2022-03-31 | 2.950 | 3.070 | 2.950 | 3.060 | 3.060 | 4,800 |
| 2022-03-30 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-03-29 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 100 |
| 2022-03-28 | 2.750 | 2.850 | 2.680 | 2.850 | 2.850 | 32,400 |
| 2022-03-25 | 2.850 | 2.850 | 2.750 | 2.750 | 2.750 | 6,800 |
| 2022-03-24 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,700 |
| 2022-03-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 4,500 |
| 2022-03-22 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 0 |
| 2022-03-21 | 2.730 | 2.760 | 2.700 | 2.760 | 2.760 | 10,700 |
| 2022-03-18 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 17,800 |
| 2022-03-17 | 2.740 | 2.740 | 2.650 | 2.650 | 2.650 | 14,200 |
| 2022-03-16 | 2.890 | 2.890 | 2.700 | 2.700 | 2.700 | 12,200 |
| 2022-03-15 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 300 |
| 2022-03-14 | 2.860 | 2.860 | 2.750 | 2.750 | 2.750 | 8,800 |
| 2022-03-11 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 38,800 |
| 2022-03-10 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 0 |
| 2022-03-09 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 300 |
| 2022-03-08 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 700 |
| 2022-03-07 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 0 |
| 2022-03-04 | 3.000 | 3.000 | 2.810 | 2.910 | 2.910 | 5,100 |
| 2022-03-03 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2022-03-02 | 3.000 | 3.020 | 2.900 | 3.020 | 3.020 | 11,500 |
| 2022-03-01 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-02-28 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 1,000 |
| 2022-02-25 | 2.960 | 2.960 | 2.950 | 2.950 | 2.950 | 2,300 |
| 2022-02-24 | 2.990 | 2.990 | 2.950 | 2.950 | 2.950 | 7,800 |
| 2022-02-23 | 3.070 | 3.070 | 3.000 | 3.000 | 3.000 | 10,400 |
| 2022-02-22 | 3.140 | 3.140 | 3.090 | 3.100 | 3.100 | 3,800 |
| 2022-02-18 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2022-02-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 10,000 |
| 2022-02-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 100 |
| 2022-02-15 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2022-02-14 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 3,500 |
| 2022-02-11 | 3.180 | 3.210 | 3.150 | 3.210 | 3.210 | 12,700 |
| 2022-02-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 300 |
| 2022-02-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-02-08 | 3.150 | 3.190 | 3.150 | 3.180 | 3.180 | 8,200 |
| 2022-02-07 | 3.150 | 3.160 | 3.150 | 3.150 | 3.150 | 16,900 |
| 2022-02-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2022-02-03 | 3.140 | 3.140 | 3.100 | 3.120 | 3.120 | 23,300 |
| 2022-02-02 | 3.110 | 3.110 | 3.090 | 3.110 | 3.110 | 26,500 |
| 2022-02-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-01-31 | 3.110 | 3.140 | 3.110 | 3.140 | 3.140 | 5,500 |
| 2022-01-28 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 1,800 |
| 2022-01-27 | 3.180 | 3.180 | 3.100 | 3.120 | 3.120 | 16,500 |
| 2022-01-26 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 3,500 |
| 2022-01-25 | 3.150 | 3.150 | 3.140 | 3.150 | 3.150 | 8,500 |
| 2022-01-24 | 3.220 | 3.220 | 3.150 | 3.160 | 3.160 | 9,500 |
| 2022-01-21 | 3.220 | 3.220 | 3.210 | 3.210 | 3.210 | 6,200 |
| 2022-01-20 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 1,300 |
| 2022-01-19 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2022-01-18 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 4,500 |
| 2022-01-17 | 3.230 | 3.250 | 3.230 | 3.240 | 3.240 | 3,300 |
| 2022-01-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-01-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2022-01-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-01-11 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 5,100 |
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.