Uniserve Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	0.760	0.760	0.760	0.760	0.760	10,000
2026-10-14	0.720	0.720	0.720	0.720	0.720	0
2026-10-13	0.700	0.750	0.700	0.720	0.720	27,000
2026-10-09	0.700	0.700	0.700	0.700	0.700	1,200
2026-10-08	0.700	0.700	0.700	0.700	0.700	1,000
2026-10-07	0.680	0.680	0.680	0.680	0.680	15,001
2026-10-05	0.720	0.720	0.710	0.710	0.710	1,624
2026-10-02	0.720	0.720	0.720	0.720	0.720	5,500
2026-10-01	0.720	0.720	0.720	0.720	0.720	5,003
2026-09-30	0.710	0.710	0.710	0.710	0.710	1,500
2026-09-29	0.720	0.740	0.720	0.740	0.740	15,000
2026-09-18	0.740	0.750	0.740	0.750	0.750	1,000
2026-09-17	0.740	0.740	0.720	0.720	0.720	7,500
2026-09-10	0.730	0.730	0.730	0.730	0.730	9,500
2026-09-08	0.750	0.750	0.750	0.750	0.750	500
2026-09-03	0.750	0.750	0.750	0.750	0.750	2,600
2026-09-02	0.750	0.750	0.750	0.750	0.750	10,000
2026-09-01	0.760	0.760	0.740	0.740	0.740	15,000
2026-08-31	0.750	0.750	0.750	0.750	0.750	1,000
2026-08-28	0.750	0.750	0.750	0.750	0.750	8,000
2026-08-27	0.750	0.750	0.750	0.750	0.750	15,000
2026-08-26	0.750	0.760	0.750	0.760	0.760	17,013
2026-08-25	0.740	0.750	0.740	0.750	0.750	15,000
2026-08-24	0.740	0.740	0.730	0.740	0.740	20,500
2026-08-21	0.740	0.740	0.740	0.740	0.740	4,500
2026-08-20	0.750	0.750	0.750	0.750	0.750	2,500
2026-08-19	0.750	0.780	0.730	0.730	0.730	17,500
2026-08-17	0.740	0.740	0.720	0.730	0.730	35,509
2026-08-14	0.770	0.770	0.730	0.730	0.730	1,500
2026-08-13	0.740	0.750	0.730	0.750	0.750	55,985
2026-08-12	0.740	0.740	0.740	0.740	0.740	30,540
2026-08-11	0.730	0.740	0.730	0.740	0.740	4,000
2026-08-10	0.730	0.740	0.730	0.740	0.740	19,000
2026-08-07	0.730	0.730	0.730	0.730	0.730	5,262
2026-08-05	0.700	0.700	0.700	0.700	0.700	6,500
2026-08-04	0.700	0.700	0.700	0.700	0.700	2,000
2026-07-31	0.700	0.700	0.700	0.700	0.700	5,500
2026-07-28	0.670	0.750	0.670	0.750	0.750	37,815
2026-07-27	0.670	0.670	0.670	0.670	0.670	2,000
2026-07-22	0.640	0.640	0.640	0.640	0.640	2,500
2026-07-17	0.650	0.670	0.620	0.670	0.670	16,500
2026-07-15	0.660	0.660	0.640	0.640	0.640	2,500
2026-07-10	0.640	0.640	0.640	0.640	0.640	5,000
2026-07-09	0.650	0.660	0.630	0.640	0.640	91,500
2026-07-08	0.630	0.660	0.630	0.660	0.660	46,500
2026-07-07	0.610	0.610	0.580	0.580	0.580	5,000
2026-07-06	0.630	0.630	0.620	0.620	0.620	27,400
2026-07-02	0.650	0.650	0.650	0.650	0.650	500
2026-06-29	0.610	0.610	0.610	0.610	0.610	1,000
2026-06-26	0.620	0.620	0.620	0.620	0.620	10,000
2026-06-24	0.630	0.630	0.620	0.620	0.620	22,000
2026-06-23	0.620	0.620	0.610	0.610	0.610	69,500
2026-06-19	0.630	0.630	0.630	0.630	0.630	3,500
2026-06-17	0.610	0.620	0.610	0.620	0.620	33,000
2026-06-16	0.650	0.650	0.600	0.610	0.610	28,000
2026-06-15	0.600	0.600	0.600	0.600	0.600	7,500
2026-06-10	0.610	0.610	0.600	0.600	0.600	19,500
2026-06-09	0.610	0.610	0.610	0.610	0.610	3,500
2026-06-04	0.590	0.590	0.590	0.590	0.590	1,500
2026-06-03	0.610	0.610	0.610	0.610	0.610	3,500

Page 1 of 3 · 164 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.