Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-17	0.680	0.680	0.580	0.600	0.600	209,840
2025-09-16	0.610	0.610	0.580	0.580	0.580	41,003
2025-09-12	0.670	0.670	0.630	0.630	0.630	3,500
2025-09-11	0.670	0.680	0.650	0.680	0.680	17,507
2025-09-09	0.670	0.670	0.670	0.670	0.670	2,172
2025-09-05	0.650	0.750	0.620	0.750	0.750	11,974
2025-09-04	0.630	0.630	0.630	0.630	0.630	3,000
2025-09-03	0.630	0.630	0.630	0.630	0.630	500
2025-09-02	0.610	0.610	0.610	0.610	0.610	10,002
2025-08-29	0.630	0.630	0.620	0.620	0.620	25,000
2025-08-28	0.630	0.630	0.630	0.630	0.630	7,500
2025-08-27	0.620	0.620	0.620	0.620	0.620	7,000
2025-08-26	0.630	0.650	0.620	0.620	0.620	52,621
2025-08-25	0.610	0.620	0.610	0.620	0.620	10,500
2025-08-22	0.620	0.620	0.610	0.620	0.620	18,500
2025-08-21	0.620	0.620	0.620	0.620	0.620	2,000
2025-08-19	0.580	0.600	0.580	0.590	0.590	46,500
2025-08-18	0.590	0.590	0.580	0.580	0.580	10,060
2025-08-14	0.560	0.580	0.560	0.580	0.580	26,000
2025-08-13	0.570	0.570	0.570	0.570	0.570	5,000
2025-08-08	0.520	0.570	0.520	0.570	0.570	49,000
2025-08-07	0.500	0.520	0.500	0.520	0.520	28,122
2025-08-06	0.500	0.500	0.500	0.500	0.500	7,509
2025-08-01	0.500	0.500	0.500	0.500	0.500	10,000
2025-07-31	0.520	0.520	0.520	0.520	0.520	13,000
2025-07-30	0.500	0.550	0.500	0.530	0.530	125,333
2025-07-29	0.550	0.550	0.510	0.510	0.510	115,500
2025-07-28	0.490	0.510	0.490	0.500	0.500	96,887
2025-07-24	0.480	0.480	0.480	0.480	0.480	6,100
2025-07-23	0.455	0.480	0.455	0.470	0.470	98,000
2025-07-21	0.450	0.450	0.420	0.420	0.420	21,000
2025-07-17	0.405	0.450	0.405	0.450	0.450	54,769
2025-07-16	0.440	0.445	0.440	0.445	0.445	19,500
2025-07-10	0.420	0.440	0.420	0.440	0.440	25,500
2025-07-09	0.450	0.450	0.410	0.415	0.415	29,000
2025-07-08	0.430	0.440	0.430	0.440	0.440	65,005
2025-07-07	0.455	0.455	0.410	0.410	0.410	14,700
2025-07-04	0.440	0.450	0.440	0.445	0.445	36,000
2025-07-03	0.445	0.450	0.445	0.450	0.450	13,500
2025-06-30	0.420	0.420	0.420	0.420	0.420	32,500
2025-06-26	0.440	0.450	0.410	0.410	0.410	72,500
2025-06-25	0.400	0.440	0.400	0.440	0.440	63,000
2025-06-18	0.435	0.435	0.435	0.435	0.435	8,000
2025-06-17	0.400	0.440	0.400	0.440	0.440	4,000
2025-06-11	0.400	0.400	0.390	0.390	0.390	137,500
2025-06-10	0.400	0.400	0.400	0.400	0.400	7,500
2025-06-05	0.400	0.400	0.400	0.400	0.400	4,261
2025-06-04	0.380	0.400	0.380	0.400	0.400	55,000
2025-05-30	0.340	0.340	0.340	0.340	0.340	36,666
2025-05-22	0.330	0.330	0.330	0.330	0.330	1,000
2025-05-16	0.380	0.380	0.345	0.345	0.345	6,510
2025-05-15	0.360	0.360	0.360	0.360	0.360	6,347
2025-05-14	0.350	0.360	0.350	0.360	0.360	13,500
2025-05-12	0.350	0.350	0.350	0.350	0.350	4,526
2025-05-05	0.320	0.320	0.320	0.320	0.320	4,500
2025-05-02	0.320	0.320	0.310	0.320	0.320	55,225
2025-04-30	0.315	0.315	0.300	0.300	0.300	18,500
2025-04-29	0.300	0.300	0.300	0.300	0.300	58,500
2025-04-25	0.280	0.300	0.280	0.300	0.300	26,500
2025-04-24	0.275	0.275	0.275	0.275	0.275	500

← NewerPage 4 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.