Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.660	0.660	0.640	0.640	0.640	6,500
2026-01-26	0.620	0.620	0.610	0.610	0.610	8,040
2026-01-23	0.630	0.630	0.630	0.630	0.630	1,501
2026-01-22	0.630	0.630	0.630	0.630	0.630	4,000
2026-01-19	0.630	0.640	0.630	0.630	0.630	9,850
2026-01-16	0.660	0.680	0.660	0.680	0.680	7,500
2026-01-13	0.650	0.650	0.630	0.640	0.640	65,200
2026-01-12	0.730	0.730	0.680	0.700	0.700	23,040
2026-01-09	0.680	0.700	0.680	0.700	0.700	5,000
2026-01-08	0.670	0.670	0.660	0.670	0.670	7,801
2026-01-07	0.650	0.660	0.650	0.660	0.660	5,086
2026-01-06	0.650	0.670	0.650	0.670	0.670	10,863
2026-01-05	0.600	0.620	0.580	0.620	0.620	188,500
2026-01-02	0.640	0.640	0.600	0.600	0.600	202,200
2025-12-31	0.600	0.600	0.600	0.600	0.600	1,000
2025-12-29	0.630	0.630	0.630	0.630	0.630	4,000
2025-12-23	0.630	0.630	0.580	0.630	0.630	19,419
2025-12-22	0.600	0.600	0.590	0.590	0.590	259,500
2025-12-19	0.590	0.590	0.590	0.590	0.590	5,833
2025-12-18	0.590	0.610	0.590	0.600	0.600	29,142
2025-12-17	0.580	0.580	0.580	0.580	0.580	500
2025-12-15	0.550	0.590	0.550	0.590	0.590	3,501
2025-12-12	0.550	0.550	0.530	0.530	0.530	5,000
2025-12-11	0.620	0.620	0.550	0.550	0.550	8,610
2025-12-10	0.560	0.600	0.560	0.560	0.560	5,205
2025-12-09	0.570	0.600	0.550	0.600	0.600	5,272
2025-12-08	0.580	0.600	0.570	0.570	0.570	23,359
2025-12-05	0.580	0.580	0.580	0.580	0.580	4,000
2025-12-04	0.580	0.580	0.580	0.580	0.580	1,000
2025-12-02	0.600	0.600	0.570	0.600	0.600	35,500
2025-11-24	0.600	0.630	0.600	0.630	0.630	12,700
2025-11-21	0.600	0.600	0.600	0.600	0.600	4,000
2025-11-20	0.600	0.600	0.580	0.580	0.580	45,500
2025-11-14	0.570	0.570	0.570	0.570	0.570	11,950
2025-11-13	0.550	0.550	0.530	0.530	0.530	13,500
2025-11-12	0.600	0.600	0.580	0.580	0.580	11,500
2025-11-11	0.570	0.600	0.550	0.550	0.550	46,511
2025-11-10	0.600	0.600	0.580	0.600	0.600	11,500
2025-11-07	0.630	0.630	0.630	0.630	0.630	2,500
2025-11-04	0.670	0.670	0.640	0.640	0.640	2,000
2025-10-31	0.620	0.620	0.570	0.570	0.570	12,000
2025-10-30	0.640	0.640	0.640	0.640	0.640	1,000
2025-10-22	0.620	0.620	0.600	0.600	0.600	42,000
2025-10-20	0.600	0.600	0.600	0.600	0.600	42,500
2025-10-17	0.630	0.630	0.600	0.600	0.600	54,500
2025-10-14	0.630	0.630	0.630	0.630	0.630	685
2025-10-10	0.610	0.610	0.600	0.600	0.600	45,666
2025-10-08	0.620	0.620	0.620	0.620	0.620	77,000
2025-10-07	0.620	0.620	0.600	0.600	0.600	5,000
2025-10-06	0.620	0.620	0.620	0.620	0.620	10,500
2025-10-03	0.620	0.620	0.620	0.620	0.620	500
2025-10-02	0.620	0.640	0.600	0.640	0.640	15,550
2025-10-01	0.620	0.630	0.620	0.630	0.630	8,000
2025-09-30	0.640	0.640	0.640	0.640	0.640	4,000
2025-09-29	0.640	0.640	0.640	0.640	0.640	3,500
2025-09-26	0.630	0.630	0.630	0.630	0.630	3,000
2025-09-24	0.610	0.610	0.610	0.610	0.610	12,166
2025-09-22	0.640	0.640	0.600	0.600	0.600	42,308
2025-09-19	0.620	0.620	0.620	0.620	0.620	21,363
2025-09-18	0.640	0.650	0.640	0.650	0.650	7,071

← NewerPage 3 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.