Unisync Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.580	2.580	2.540	2.540	2.540	2,700
2026-10-15	2.510	2.580	2.510	2.580	2.580	13,700
2026-10-14	2.540	2.540	2.480	2.480	2.480	5,100
2026-10-13	2.530	2.540	2.500	2.540	2.540	2,600
2026-10-09	2.500	2.510	2.500	2.500	2.500	9,800
2026-10-08	2.570	2.570	2.500	2.500	2.500	7,600
2026-10-07	2.630	2.630	2.470	2.570	2.570	5,000
2026-10-06	2.630	2.630	2.600	2.610	2.610	3,300
2026-10-05	2.650	2.650	2.640	2.640	2.640	3,100
2026-10-02	2.660	2.660	2.640	2.640	2.640	1,800
2026-10-01	2.680	2.680	2.650	2.650	2.650	2,500
2026-09-30	2.680	2.680	2.680	2.680	2.680	100
2026-09-29	2.650	2.650	2.650	2.650	2.650	1,500
2026-09-28	2.610	2.640	2.600	2.640	2.640	1,100
2026-09-25	2.630	2.630	2.630	2.630	2.630	0
2026-09-24	2.630	2.630	2.630	2.630	2.630	300
2026-09-23	2.620	2.620	2.620	2.620	2.620	0
2026-09-22	2.620	2.620	2.620	2.620	2.620	100
2026-09-21	2.600	2.650	2.600	2.600	2.600	12,400
2026-09-18	2.540	2.540	2.540	2.540	2.540	2,200
2026-09-17	2.540	2.540	2.540	2.540	2.540	0
2026-09-16	2.540	2.540	2.540	2.540	2.540	0
2026-09-15	2.560	2.560	2.530	2.540	2.540	10,600
2026-09-14	2.610	2.610	2.550	2.560	2.560	8,800
2026-09-11	2.620	2.650	2.620	2.620	2.620	7,400
2026-09-10	2.660	2.660	2.660	2.660	2.660	200
2026-09-09	2.660	2.660	2.660	2.660	2.660	200
2026-09-08	2.660	2.660	2.660	2.660	2.660	500
2026-09-04	2.650	2.670	2.630	2.670	2.670	800
2026-09-03	2.650	2.650	2.650	2.650	2.650	5,500
2026-09-02	2.650	2.650	2.650	2.650	2.650	2,600
2026-09-01	2.650	2.660	2.650	2.655	2.655	3,600
2026-08-31	2.660	2.660	2.650	2.660	2.660	5,889
2026-08-28	2.650	2.690	2.650	2.690	2.690	4,000
2026-08-27	2.600	2.610	2.600	2.610	2.610	1,900
2026-08-26	2.570	2.570	2.570	2.570	2.570	0
2026-08-25	2.570	2.570	2.570	2.570	2.570	200
2026-08-24	2.590	2.590	2.570	2.570	2.570	1,200
2026-08-21	2.600	2.600	2.540	2.590	2.590	14,900
2026-08-20	2.620	2.620	2.600	2.600	2.600	400
2026-08-19	2.620	2.620	2.620	2.620	2.620	400
2026-08-18	2.570	2.570	2.570	2.570	2.570	100
2026-08-17	2.510	2.510	2.510	2.510	2.510	0
2026-08-14	2.440	2.510	2.440	2.510	2.510	2,400
2026-08-13	2.350	2.420	2.350	2.400	2.400	43,000
2026-08-12	2.420	2.420	2.420	2.420	2.420	0
2026-08-11	2.420	2.420	2.420	2.420	2.420	0
2026-08-10	2.450	2.450	2.420	2.420	2.420	800
2026-08-07	2.380	2.400	2.380	2.400	2.400	900
2026-08-06	2.360	2.360	2.360	2.360	2.360	500
2026-08-05	2.400	2.400	2.300	2.360	2.360	15,300
2026-08-04	2.400	2.400	2.400	2.400	2.400	100
2026-07-31	2.400	2.400	2.400	2.400	2.400	0
2026-07-30	2.400	2.400	2.400	2.400	2.400	200
2026-07-29	2.390	2.390	2.390	2.390	2.390	300
2026-07-28	2.340	2.370	2.340	2.370	2.370	700
2026-07-27	2.330	2.350	2.330	2.350	2.350	3,300
2026-07-24	2.310	2.320	2.310	2.320	2.320	3,100
2026-07-23	2.320	2.330	2.320	2.330	2.330	4,000
2026-07-22	2.320	2.320	2.320	2.320	2.320	2,500

Page 1 of 3 · 125 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.