Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	35,000
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	10,300
Dec 9, 2025	0.38	0.38	0.38	0.38	0.38	-	11,300
Dec 8, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	700
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	-	200
Dec 4, 2025	0.37	0.39	0.37	0.37	0.37	-	30,400
Dec 3, 2025	0.37	0.38	0.37	0.37	0.37	-	11,400
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	77,100
Dec 1, 2025	0.38	0.38	0.38	0.38	0.38	-	22,600
Nov 28, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	51,000
Nov 27, 2025	0.37	0.38	0.37	0.37	0.37	-	11,300
Nov 26, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	5,200
Nov 25, 2025	0.37	0.38	0.37	0.38	0.38	-	2,700
Nov 24, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	29,800
Nov 21, 2025	0.37	0.37	0.37	0.37	0.37	-	8,400
Nov 20, 2025	0.37	0.38	0.37	0.37	0.37	-	4,500
Nov 19, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	30,700
Nov 18, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	160,100
Nov 17, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	55,200
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-	71,800
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-	4,100
Nov 12, 2025	0.38	0.38	0.38	0.38	0.38	-	41,100
Nov 11, 2025	0.38	0.39	0.38	0.38	0.38	-	130,900
Nov 10, 2025	0.38	0.39	0.38	0.38	0.38	-	63,100
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	51,100
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	-1.32%	12,900
Nov 5, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	64,700
Nov 3, 2025	0.39	0.39	0.38	0.39	0.39	-	84,200
Oct 31, 2025	0.39	0.39	0.38	0.39	0.39	-	27,000
Oct 30, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	35,300
Oct 29, 2025	0.38	0.38	0.38	0.38	0.38	-	48,700
Oct 28, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	11,500
Oct 27, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	63,100
Oct 24, 2025	0.38	0.39	0.38	0.38	0.38	-	48,000
Oct 23, 2025	0.38	0.38	0.38	0.38	0.38	1.33%	6,500
Oct 22, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	83,000
Oct 21, 2025	0.37	0.38	0.37	0.37	0.37	-	54,400
Oct 17, 2025	0.37	0.38	0.37	0.37	0.37	1.37%	33,400
Oct 16, 2025	0.38	0.38	0.37	0.37	0.37	-3.95%	168,400