Unisync Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 200 |
| 2022-01-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-01-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 10,000 |
| 2022-01-04 | 3.280 | 3.280 | 3.200 | 3.240 | 3.240 | 6,400 |
| 2021-12-31 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2021-12-30 | 3.330 | 3.330 | 3.260 | 3.300 | 3.300 | 17,700 |
| 2021-12-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 400 |
| 2021-12-24 | 3.290 | 3.320 | 3.290 | 3.320 | 3.320 | 3,100 |
| 2021-12-23 | 3.350 | 3.350 | 3.260 | 3.260 | 3.260 | 9,000 |
| 2021-12-22 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 5,000 |
| 2021-12-21 | 3.360 | 3.380 | 3.360 | 3.360 | 3.360 | 8,100 |
| 2021-12-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,800 |
| 2021-12-17 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 6,700 |
| 2021-12-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2021-12-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 4,300 |
| 2021-12-14 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 6,000 |
| 2021-12-13 | 3.350 | 3.390 | 3.350 | 3.390 | 3.390 | 3,300 |
| 2021-12-10 | 3.340 | 3.340 | 3.330 | 3.330 | 3.330 | 2,500 |
| 2021-12-09 | 3.330 | 3.340 | 3.330 | 3.340 | 3.340 | 3,100 |
| 2021-12-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2,500 |
| 2021-12-07 | 3.330 | 3.330 | 3.300 | 3.310 | 3.310 | 5,300 |
| 2021-12-06 | 3.260 | 3.350 | 3.260 | 3.330 | 3.330 | 12,200 |
| 2021-12-03 | 3.430 | 3.430 | 3.250 | 3.250 | 3.250 | 34,200 |
| 2021-12-02 | 3.480 | 3.480 | 3.400 | 3.470 | 3.470 | 2,000 |
| 2021-12-01 | 3.470 | 3.510 | 3.450 | 3.490 | 3.490 | 22,800 |
| 2021-11-30 | 3.490 | 3.490 | 3.430 | 3.470 | 3.470 | 21,900 |
| 2021-11-29 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 4,800 |
| 2021-11-26 | 3.550 | 3.550 | 3.540 | 3.540 | 3.540 | 1,400 |
| 2021-11-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 6,000 |
| 2021-11-24 | 3.550 | 3.580 | 3.540 | 3.540 | 3.540 | 7,000 |
| 2021-11-23 | 3.520 | 3.550 | 3.520 | 3.550 | 3.550 | 7,800 |
| 2021-11-22 | 3.490 | 3.520 | 3.490 | 3.520 | 3.520 | 13,000 |
| 2021-11-19 | 3.490 | 3.490 | 3.480 | 3.490 | 3.490 | 2,200 |
| 2021-11-18 | 3.490 | 3.490 | 3.440 | 3.490 | 3.490 | 10,600 |
| 2021-11-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 7,300 |
| 2021-11-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2021-11-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 500 |
| 2021-11-12 | 3.480 | 3.490 | 3.450 | 3.450 | 3.450 | 10,400 |
| 2021-11-11 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 4,400 |
| 2021-11-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 2,500 |
| 2021-11-09 | 3.420 | 3.460 | 3.420 | 3.460 | 3.460 | 6,100 |
| 2021-11-08 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 13,700 |
| 2021-11-05 | 3.410 | 3.450 | 3.410 | 3.450 | 3.450 | 5,800 |
| 2021-11-04 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 1,500 |
| 2021-11-03 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,000 |
| 2021-11-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2021-11-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 900 |
| 2021-10-29 | 3.420 | 3.450 | 3.420 | 3.420 | 3.420 | 4,500 |
| 2021-10-28 | 3.450 | 3.450 | 3.410 | 3.410 | 3.410 | 1,700 |
| 2021-10-27 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 2,000 |
| 2021-10-26 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 3,100 |
| 2021-10-25 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 8,400 |
| 2021-10-22 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 700 |
| 2021-10-21 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2021-10-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,600 |
| 2021-10-19 | 3.230 | 3.230 | 3.190 | 3.230 | 3.230 | 4,700 |
| 2021-10-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 400 |
| 2021-10-15 | 3.270 | 3.270 | 3.260 | 3.270 | 3.270 | 3,900 |
| 2021-10-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
← NewerPage 21 of 21 · 1,259 trading days
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.