Unisync Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 2.100 | 2.340 | 2.100 | 2.200 | 2.200 | 10,200 |
| 2026-04-23 | 2.000 | 2.060 | 2.000 | 2.050 | 2.050 | 1,800 |
| 2026-04-22 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 500 |
| 2026-04-21 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 2,200 |
| 2026-04-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-04-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 |
| 2026-04-16 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,800 |
| 2026-04-15 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 2,200 |
| 2026-04-14 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1,700 |
| 2026-04-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 1,400 |
| 2026-04-10 | 1.760 | 1.780 | 1.760 | 1.780 | 1.780 | 2,200 |
| 2026-04-09 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2026-04-08 | 1.770 | 1.790 | 1.770 | 1.790 | 1.790 | 1,700 |
| 2026-04-07 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-04-06 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-04-02 | 1.740 | 1.750 | 1.700 | 1.740 | 1.740 | 14,800 |
| 2026-04-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-03-31 | 1.720 | 1.780 | 1.660 | 1.780 | 1.780 | 11,100 |
| 2026-03-30 | 1.750 | 1.760 | 1.740 | 1.760 | 1.760 | 3,400 |
| 2026-03-27 | 1.770 | 1.790 | 1.770 | 1.770 | 1.770 | 4,400 |
| 2026-03-26 | 1.770 | 1.770 | 1.700 | 1.750 | 1.750 | 20,800 |
| 2026-03-25 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,300 |
| 2026-03-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-03-23 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 200 |
| 2026-03-20 | 1.790 | 1.830 | 1.750 | 1.830 | 1.830 | 16,300 |
| 2026-03-19 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 3,500 |
| 2026-03-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-03-17 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 1,000 |
| 2026-03-16 | 1.780 | 1.780 | 1.680 | 1.700 | 1.700 | 44,200 |
| 2026-03-13 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 200 |
| 2026-03-12 | 1.800 | 1.800 | 1.730 | 1.780 | 1.780 | 15,400 |
| 2026-03-11 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 7,600 |
| 2026-03-10 | 1.900 | 1.900 | 1.790 | 1.830 | 1.830 | 22,014 |
| 2026-03-09 | 1.870 | 1.870 | 1.850 | 1.870 | 1.870 | 1,904 |
| 2026-03-06 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 500 |
| 2026-03-05 | 1.840 | 1.850 | 1.810 | 1.850 | 1.850 | 1,600 |
| 2026-03-04 | 1.850 | 1.850 | 1.770 | 1.810 | 1.810 | 50,500 |
| 2026-03-03 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 4,200 |
| 2026-03-02 | 1.810 | 1.810 | 1.800 | 1.800 | 1.800 | 1,100 |
| 2026-02-27 | 1.810 | 1.830 | 1.800 | 1.800 | 1.800 | 91,000 |
| 2026-02-26 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 4,100 |
| 2026-02-25 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 183,800 |
| 2026-02-24 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 91,600 |
| 2026-02-23 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 10,800 |
| 2026-02-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 62,700 |
| 2026-02-19 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 5,100 |
| 2026-02-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-02-17 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2026-02-13 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 13,400 |
| 2026-02-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 500 |
| 2026-02-11 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 108,300 |
| 2026-02-10 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 1,900 |
| 2026-02-09 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 3,900 |
| 2026-02-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,000 |
| 2026-02-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-02-04 | 1.720 | 1.750 | 1.720 | 1.750 | 1.750 | 18,300 |
| 2026-02-03 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 1,700 |
| 2026-02-02 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 10,600 |
| 2026-01-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-01-29 | 1.720 | 1.740 | 1.680 | 1.730 | 1.730 | 19,400 |
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.