Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.41	0.42	0.41	0.42	0.42	-	45,000
Nov 3, 2026	0.42	0.42	0.41	0.42	0.42	-	122,200
Nov 2, 2026	0.42	0.42	0.42	0.42	0.42	-	200
Oct 30, 2026	0.42	0.42	0.42	0.42	0.42	1.22%	63,200
Oct 29, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	25,000
Oct 28, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	30,300
Oct 27, 2026	0.42	0.42	0.42	0.42	0.42	-	77,700
Oct 26, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	105,000
Oct 23, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	93,200
Oct 22, 2026	0.40	0.41	0.40	0.41	0.41	1.23%	26,000
Oct 21, 2026	0.40	0.42	0.40	0.41	0.41	1.25%	38,200
Oct 20, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	405,000
Oct 19, 2026	0.43	0.43	0.41	0.41	0.41	-5.81%	275,100
Oct 16, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	72,000
Oct 15, 2026	0.46	0.46	0.43	0.43	0.43	-7.61%	394,000
Oct 14, 2026	0.46	0.47	0.46	0.46	0.46	1.05%	76,300
Oct 13, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	19,000
Oct 12, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	11,600
Oct 9, 2026	0.46	0.47	0.46	0.46	0.46	-	27,200
Oct 8, 2026	0.47	0.47	0.46	0.46	0.46	-2.13%	277,300
Oct 7, 2026	0.47	0.47	0.47	0.47	0.47	1.08%	161,100
Oct 6, 2026	0.48	0.48	0.47	0.47	0.46	-2.11%	99,900
Oct 5, 2026	0.47	0.48	0.47	0.48	0.47	1.06%	61,900
Oct 2, 2026	0.47	0.47	0.46	0.47	0.47	1.08%	246,900
Oct 1, 2026	0.47	0.47	0.46	0.47	0.46	-	134,500
Sep 30, 2026	0.46	0.47	0.46	0.47	0.46	-	64,700
Sep 29, 2026	0.47	0.47	0.46	0.47	0.46	-	24,000
Sep 28, 2026	0.47	0.47	0.47	0.47	0.46	-1.06%	96,300
Sep 25, 2026	0.46	0.47	0.46	0.47	0.47	1.08%	45,700
Sep 24, 2026	0.47	0.47	0.47	0.47	0.46	-	173,900
Sep 23, 2026	0.47	0.47	0.47	0.47	0.46	-1.06%	47,600
Sep 22, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	35,600
Sep 21, 2026	0.47	0.48	0.47	0.47	0.46	2.20%	98,900
Sep 18, 2026	0.47	0.47	0.46	0.46	0.45	-2.15%	127,000
Sep 17, 2026	0.48	0.49	0.44	0.47	0.46	-3.12%	411,400
Sep 16, 2026	0.49	0.49	0.48	0.48	0.47	-1.03%	93,100
Sep 15, 2026	0.49	0.49	0.48	0.49	0.48	-	221,800
Sep 14, 2026	0.48	0.49	0.48	0.49	0.48	1.04%	594,700
Sep 11, 2026	0.48	0.48	0.48	0.48	0.47	1.05%	148,100
Sep 10, 2026	0.48	0.48	0.48	0.48	0.47	-	114,700
Sep 9, 2026	0.48	0.49	0.48	0.48	0.47	-	130,200
Sep 8, 2026	0.47	0.49	0.47	0.48	0.47	1.06%	103,300
Sep 7, 2026	0.47	0.48	0.47	0.47	0.47	-	48,500
Sep 4, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	67,700
Sep 3, 2026	0.48	0.48	0.47	0.48	0.47	1.05%	190,700
Sep 2, 2026	0.48	0.48	0.48	0.48	0.47	-	32,500
Sep 1, 2026	0.47	0.48	0.47	0.48	0.47	-	96,100
Aug 31, 2026	0.48	0.48	0.47	0.48	0.47	-	38,700
Aug 28, 2026	0.48	0.49	0.48	0.48	0.47	-1.04%	213,400
Aug 27, 2026	0.48	0.48	0.48	0.48	0.47	-	102,500