Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	288,000
Apr 9, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	490,400
Apr 8, 2026	0.47	0.47	0.45	0.46	0.46	-3.19%	828,300
Apr 7, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	452,600
Apr 6, 2026	0.47	0.48	0.46	0.46	0.46	-1.08%	479,500
Apr 2, 2026	0.45	0.47	0.45	0.47	0.47	2.20%	382,600
Apr 1, 2026	0.46	0.46	0.44	0.46	0.46	-2.15%	1,021,100
Mar 31, 2026	0.49	0.49	0.46	0.47	0.47	-2.11%	927,600
Mar 30, 2026	0.44	0.49	0.44	0.48	0.48	9.20%	2,456,200
Mar 27, 2026	0.45	0.45	0.44	0.44	0.44	-3.33%	548,400
Mar 26, 2026	0.43	0.46	0.43	0.45	0.45	4.65%	1,932,900
Mar 25, 2026	0.47	0.48	0.42	0.43	0.43	-8.51%	2,036,200
Mar 24, 2026	0.48	0.49	0.46	0.47	0.47	-1.05%	1,060,400
Mar 23, 2026	0.52	0.52	0.48	0.48	0.48	-5.00%	2,690,700
Mar 20, 2026	0.51	0.53	0.49	0.50	0.50	1.01%	5,987,300
Mar 19, 2026	0.47	0.50	0.47	0.50	0.50	8.79%	5,161,700
Mar 18, 2026	0.45	0.48	0.45	0.46	0.46	2.25%	3,976,600
Mar 17, 2026	0.42	0.45	0.42	0.45	0.45	7.23%	3,004,800
Mar 16, 2026	0.39	0.42	0.39	0.42	0.42	10.67%	2,095,300
Mar 13, 2026	0.36	0.39	0.36	0.38	0.38	5.63%	265,700
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	30,200
Mar 11, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	4,300
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	-	20,000
Mar 9, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	150,300
Mar 6, 2026	0.37	0.37	0.36	0.37	0.37	-	32,000
Mar 5, 2026	0.37	0.37	0.37	0.37	0.37	-	60,300
Mar 4, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	154,900
Mar 3, 2026	0.37	0.37	0.37	0.37	0.37	-	56,300
Mar 2, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	182,900
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