PSX:UVIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.89	19.89	17.40	17.40	17.40	-9.98%	400,236
Oct 30, 2026	20.50	21.50	19.00	19.33	19.33	-7.20%	66,098
Oct 29, 2026	20.00	21.18	19.00	20.83	20.83	8.21%	179,901
Oct 28, 2026	17.10	19.25	17.10	19.25	19.25	10.00%	250,662
Oct 27, 2026	18.00	18.50	18.00	17.50	17.50	-	17
Oct 21, 2026	17.51	18.50	17.50	17.50	17.50	-5.41%	1,003
Oct 20, 2026	18.50	18.50	18.50	18.50	18.50	-	500
Oct 19, 2026	18.00	18.49	18.00	18.50	18.50	-	7
Oct 16, 2026	18.01	18.01	18.01	18.50	18.50	-	1
Oct 15, 2026	19.75	19.75	18.50	18.50	18.50	0.38%	2,006
Oct 14, 2026	18.50	18.50	18.50	18.43	18.43	-	105
Oct 13, 2026	18.45	18.45	17.51	18.43	18.43	-	215
Oct 12, 2026	18.50	18.50	17.55	18.43	18.43	2.39%	1,281
Oct 9, 2026	17.75	18.01	17.75	18.00	18.00	-2.76%	2,523
Oct 8, 2026	17.75	19.00	17.75	18.51	18.51	5.53%	2,804
Oct 7, 2026	17.51	17.51	17.51	17.54	17.54	-	25
Oct 6, 2026	17.60	18.50	17.51	17.54	17.54	-	52
Oct 5, 2026	18.50	18.50	17.51	17.54	17.54	-	62
Oct 1, 2026	18.45	18.45	18.40	17.54	17.54	-	210
Sep 30, 2026	18.45	18.45	17.50	17.54	17.54	-3.31%	1,472
Sep 29, 2026	18.00	18.50	17.76	18.14	18.14	0.33%	5,304
Sep 28, 2026	20.20	20.20	18.00	18.08	18.08	-3.83%	3,922
Sep 25, 2026	19.00	20.00	19.00	18.80	18.80	-	54
Sep 24, 2026	18.83	18.83	18.83	18.80	18.80	-	2,505
Sep 23, 2026	18.80	18.80	18.80	18.80	18.80	0.05%	500
Sep 22, 2026	18.76	18.81	18.76	18.79	18.79	-1.11%	1,920
Sep 21, 2026	19.10	19.10	19.00	19.00	19.00	-1.04%	4,478
Sep 18, 2026	19.50	19.50	19.00	19.20	19.20	-1.13%	5,606
Sep 17, 2026	19.40	19.50	19.40	19.42	19.42	-	70
Sep 16, 2026	19.50	19.50	19.50	19.42	19.42	-	22
Sep 15, 2026	19.10	19.10	19.10	19.42	19.42	-	4
Sep 14, 2026	19.00	19.00	19.00	19.42	19.42	-	321
Sep 11, 2026	20.25	21.00	19.12	19.42	19.42	1.62%	1,651
Sep 10, 2026	20.40	20.40	19.00	19.11	19.11	-2.00%	4,379
Sep 9, 2026	21.00	21.00	19.45	19.50	19.50	-2.50%	14,027
Sep 8, 2026	20.00	20.00	20.00	20.00	20.00	-0.35%	1,032
Sep 7, 2026	19.50	20.45	19.50	20.07	20.07	1.62%	8,062
Sep 4, 2026	19.50	20.47	19.50	19.75	19.75	-	5,935
Sep 3, 2026	20.50	20.50	19.50	19.75	19.75	-6.35%	3,181
Sep 2, 2026	21.50	21.50	20.05	21.09	21.09	6.25%	2,261
Sep 1, 2026	19.50	20.98	19.00	19.85	19.85	4.09%	35,716
Aug 31, 2026	20.00	20.00	19.00	19.07	19.07	-2.60%	1,937
Aug 28, 2026	20.02	20.02	19.50	19.58	19.58	-2.10%	7,895
Aug 27, 2026	20.69	20.69	20.00	20.00	20.00	-2.44%	2,292
Aug 25, 2026	20.50	20.75	20.48	20.50	20.50	2.30%	2,565
Aug 24, 2026	20.63	20.63	20.00	20.04	20.04	-2.24%	848
Aug 21, 2026	21.44	21.44	20.39	20.50	20.50	0.24%	712
Aug 20, 2026	20.50	20.50	20.00	20.45	20.45	-0.24%	4,768
Aug 19, 2026	20.50	20.50	20.41	20.50	20.50	-0.29%	4,768
Aug 18, 2026	20.99	20.99	20.00	20.56	20.56	-2.05%	17,143