Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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