Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	231,900
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-	12,100
Feb 25, 2026	0.38	0.38	0.38	0.38	0.38	1.33%	35,000
Feb 24, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	60,400
Feb 23, 2026	0.38	0.38	0.37	0.38	0.38	1.33%	42,800
Feb 20, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	51,000
Feb 19, 2026	0.38	0.38	0.38	0.38	0.38	-	14,800
Feb 16, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	59,200
Feb 13, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	3,000
Feb 12, 2026	0.39	0.39	0.38	0.38	0.38	-	115,600
Feb 11, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	34,800
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-3.90%	8,000
Feb 9, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	39,900
Feb 6, 2026	0.38	0.38	0.37	0.38	0.38	-	78,000
Feb 5, 2026	0.38	0.39	0.38	0.38	0.38	-	84,300
Feb 4, 2026	0.39	0.39	0.38	0.38	0.38	-	26,900
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	-	400
Feb 2, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	75,000
Jan 30, 2026	0.38	0.39	0.38	0.38	0.38	-	74,700
Jan 29, 2026	0.38	0.39	0.38	0.38	0.38	1.33%	134,700
Jan 28, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	20,300
Jan 27, 2026	0.39	0.39	0.38	0.39	0.39	1.32%	158,500
Jan 26, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	404,500
Jan 23, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	56,000
Jan 22, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	41,200
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	50,400
Jan 20, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	21,900
Jan 19, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	45,500
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	30,000
Jan 15, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	22,000
Jan 14, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	8,800
Jan 13, 2026	0.36	0.37	0.36	0.37	0.37	1.37%	105,100
Jan 12, 2026	0.37	0.37	0.36	0.37	0.37	-	190,200
Jan 9, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	92,500
Jan 8, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	129,000
Jan 7, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	229,100
Jan 6, 2026	0.37	0.37	0.36	0.36	0.36	-	87,600
Jan 5, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	42,500
Jan 2, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	159,700
Dec 30, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	233,800
Dec 29, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	110,700
Dec 26, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	135,800
Dec 24, 2025	0.37	0.37	0.37	0.37	0.37	-2.67%	60,000
Dec 23, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	300,200
Dec 22, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	1,000
Dec 18, 2025	0.37	0.38	0.37	0.38	0.38	-1.32%	36,800
Dec 17, 2025	0.37	0.38	0.37	0.38	0.38	-1.30%	80,400
Dec 16, 2025	0.37	0.39	0.37	0.39	0.39	4.05%	65,500
Dec 15, 2025	0.37	0.37	0.37	0.37	0.37	-	1,800
Dec 12, 2025	0.37	0.37	0.37	0.37	0.37	-	49,300