Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-01	0.620	0.630	0.610	0.630	0.630	8,000
2026-05-29	0.650	0.650	0.650	0.650	0.650	500
2026-05-28	0.640	0.650	0.640	0.650	0.650	4,000
2026-05-25	0.630	0.630	0.630	0.630	0.630	6,000
2026-05-14	0.650	0.650	0.650	0.650	0.650	7,000
2026-05-12	0.660	0.660	0.660	0.660	0.660	1,000
2026-05-11	0.660	0.660	0.650	0.650	0.650	14,500
2026-05-08	0.690	0.700	0.690	0.700	0.700	8,700
2026-05-06	0.690	0.690	0.670	0.670	0.670	5,500
2026-05-04	0.680	0.680	0.680	0.680	0.680	1,545
2026-05-01	0.680	0.680	0.680	0.680	0.680	15,001
2026-04-30	0.680	0.680	0.680	0.680	0.680	3,500
2026-04-29	0.720	0.720	0.650	0.700	0.700	316,758
2026-04-28	0.680	0.680	0.680	0.680	0.680	5,705
2026-04-27	0.700	0.700	0.680	0.680	0.680	27,142
2026-04-24	0.700	0.700	0.680	0.700	0.700	10,501
2026-04-23	0.710	0.720	0.710	0.720	0.720	4,500
2026-04-22	0.720	0.720	0.720	0.720	0.720	10,500
2026-04-21	0.710	0.730	0.710	0.710	0.710	34,250
2026-04-20	0.700	0.700	0.660	0.700	0.700	8,266
2026-04-17	0.710	0.710	0.710	0.710	0.710	3,571
2026-04-16	0.690	0.690	0.690	0.690	0.690	19,000
2026-04-14	0.670	0.690	0.670	0.690	0.690	18,000
2026-04-13	0.680	0.680	0.660	0.670	0.670	23,500
2026-04-10	0.670	0.670	0.640	0.640	0.640	60,023
2026-04-09	0.660	0.690	0.660	0.690	0.690	57,600
2026-04-08	0.670	0.670	0.660	0.660	0.660	11,000
2026-04-07	0.670	0.690	0.630	0.690	0.690	329,766
2026-04-02	0.630	0.630	0.630	0.630	0.630	20,000
2026-04-01	0.630	0.630	0.630	0.630	0.630	31,000
2026-03-31	0.670	0.670	0.630	0.630	0.630	28,510
2026-03-26	0.600	0.670	0.600	0.670	0.670	6,500
2026-03-25	0.670	0.670	0.670	0.670	0.670	500
2026-03-24	0.650	0.670	0.650	0.670	0.670	10,166
2026-03-18	0.630	0.630	0.630	0.630	0.630	2,297
2026-03-16	0.630	0.630	0.630	0.630	0.630	1,500
2026-03-13	0.620	0.640	0.620	0.640	0.640	11,500
2026-03-11	0.630	0.630	0.630	0.630	0.630	1,001
2026-03-09	0.630	0.630	0.620	0.620	0.620	14,000
2026-03-06	0.630	0.640	0.620	0.630	0.630	18,000
2026-03-04	0.630	0.630	0.620	0.620	0.620	9,000
2026-02-27	0.620	0.620	0.620	0.620	0.620	18,000
2026-02-26	0.650	0.650	0.640	0.640	0.640	84,000
2026-02-25	0.610	0.620	0.610	0.620	0.620	53,000
2026-02-24	0.610	0.610	0.600	0.600	0.600	10,062
2026-02-23	0.610	0.610	0.600	0.610	0.610	26,016
2026-02-20	0.650	0.650	0.610	0.610	0.610	46,500
2026-02-19	0.620	0.640	0.620	0.640	0.640	229,000
2026-02-17	0.620	0.620	0.610	0.620	0.620	21,500
2026-02-12	0.640	0.640	0.610	0.610	0.610	330,000
2026-02-11	0.660	0.690	0.660	0.690	0.690	95,500
2026-02-10	0.640	0.650	0.640	0.650	0.650	4,500
2026-02-09	0.620	0.630	0.620	0.630	0.630	14,500
2026-02-06	0.610	0.610	0.610	0.610	0.610	10,500
2026-02-05	0.610	0.620	0.600	0.600	0.600	33,694
2026-02-04	0.610	0.620	0.600	0.600	0.600	11,625
2026-02-03	0.630	0.630	0.620	0.620	0.620	4,500
2026-02-02	0.650	0.650	0.630	0.640	0.640	20,525
2026-01-30	0.650	0.650	0.630	0.650	0.650	10,534
2026-01-29	0.640	0.660	0.640	0.660	0.660	6,466

← NewerPage 2 of 11 · 605 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.