Unisync Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.720 | 1.740 | 1.680 | 1.730 | 1.730 | 19,400 |
| 2026-01-28 | 1.700 | 1.720 | 1.660 | 1.720 | 1.720 | 15,000 |
| 2026-01-27 | 1.700 | 1.730 | 1.690 | 1.730 | 1.730 | 4,800 |
| 2026-01-26 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 10,300 |
| 2026-01-23 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2026-01-22 | 1.680 | 1.700 | 1.680 | 1.700 | 1.700 | 7,400 |
| 2026-01-21 | 1.650 | 1.690 | 1.650 | 1.670 | 1.670 | 24,500 |
| 2026-01-20 | 1.660 | 1.690 | 1.640 | 1.690 | 1.690 | 10,700 |
| 2026-01-19 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 7,200 |
| 2026-01-16 | 1.650 | 1.750 | 1.650 | 1.730 | 1.730 | 220,900 |
| 2026-01-15 | 1.640 | 1.710 | 1.570 | 1.670 | 1.670 | 59,100 |
| 2026-01-14 | 1.720 | 1.720 | 1.580 | 1.580 | 1.580 | 82,600 |
| 2026-01-13 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 600 |
| 2026-01-12 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 3,900 |
| 2026-01-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-01-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2026-01-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-01-06 | 1.750 | 1.760 | 1.750 | 1.750 | 1.750 | 3,900 |
| 2026-01-05 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2026-01-02 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-12-31 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 0 |
| 2025-12-30 | 1.730 | 1.730 | 1.600 | 1.710 | 1.710 | 11,900 |
| 2025-12-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,400 |
| 2025-12-24 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 2,400 |
| 2025-12-23 | 1.640 | 1.700 | 1.640 | 1.700 | 1.700 | 50,300 |
| 2025-12-22 | 1.590 | 1.650 | 1.590 | 1.620 | 1.620 | 7,100 |
| 2025-12-19 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 3,300 |
| 2025-12-18 | 1.450 | 1.540 | 1.450 | 1.540 | 1.540 | 5,700 |
| 2025-12-17 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 31,500 |
| 2025-12-16 | 1.300 | 1.340 | 1.300 | 1.340 | 1.340 | 1,421,300 |
| 2025-12-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-12-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2025-12-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,000 |
| 2025-12-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,900 |
| 2025-12-09 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 200 |
| 2025-12-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 5,000 |
| 2025-12-05 | 1.250 | 1.250 | 1.210 | 1.250 | 1.250 | 712,700 |
| 2025-12-04 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 4,500 |
| 2025-12-03 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 7,800 |
| 2025-12-02 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,500 |
| 2025-12-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-11-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-11-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2025-11-26 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,000 |
| 2025-11-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,300 |
| 2025-11-24 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 15,700 |
| 2025-11-21 | 1.230 | 1.250 | 1.210 | 1.250 | 1.250 | 12,300 |
| 2025-11-20 | 1.180 | 1.230 | 1.180 | 1.230 | 1.230 | 15,000 |
| 2025-11-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,800 |
| 2025-11-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 6,300 |
| 2025-11-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2025-11-14 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 20,200 |
| 2025-11-13 | 1.170 | 1.240 | 1.170 | 1.200 | 1.200 | 23,100 |
| 2025-11-12 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2025-11-11 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 4,700 |
| 2025-11-10 | 1.160 | 1.200 | 1.140 | 1.200 | 1.200 | 39,900 |
| 2025-11-07 | 1.210 | 1.210 | 1.150 | 1.150 | 1.150 | 52,100 |
| 2025-11-06 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 4,600 |
| 2025-11-05 | 1.230 | 1.260 | 1.200 | 1.260 | 1.260 | 8,100 |
| 2025-11-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 200 |
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.