Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.45	0.47	0.45	0.47	0.47	1.09%	114,200
May 21, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	40,700
May 20, 2026	0.47	0.47	0.46	0.46	0.46	-1.09%	143,700
May 19, 2026	0.46	0.47	0.46	0.46	0.46	-1.08%	224,500
May 18, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	345,600
May 15, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	256,800
May 14, 2026	0.48	0.48	0.47	0.47	0.47	-2.11%	199,000
May 13, 2026	0.48	0.49	0.48	0.48	0.48	-	407,200
May 12, 2026	0.47	0.49	0.47	0.48	0.48	-	238,100
May 11, 2026	0.49	0.50	0.48	0.48	0.48	-2.06%	609,300
May 8, 2026	0.46	0.50	0.45	0.49	0.49	4.30%	912,100
May 7, 2026	0.46	0.47	0.45	0.47	0.47	1.09%	445,100
May 6, 2026	0.46	0.46	0.45	0.46	0.46	1.10%	47,000
May 5, 2026	0.46	0.47	0.45	0.46	0.46	-1.09%	82,300
May 4, 2026	0.47	0.48	0.46	0.46	0.46	-1.08%	662,300
Apr 30, 2026	0.46	0.47	0.45	0.47	0.47	3.33%	1,043,700
Apr 29, 2026	0.45	0.45	0.45	0.45	0.45	-	105,700
Apr 28, 2026	0.45	0.45	0.44	0.45	0.45	-	335,700
Apr 27, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	522,000
Apr 24, 2026	0.47	0.47	0.46	0.47	0.47	-	107,000
Apr 23, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	774,300
Apr 22, 2026	0.47	0.47	0.45	0.46	0.46	-1.08%	318,000
Apr 21, 2026	0.47	0.47	0.46	0.47	0.47	-	232,000
Apr 20, 2026	0.47	0.47	0.47	0.47	0.47	-	134,800
Apr 17, 2026	0.47	0.48	0.47	0.47	0.47	-1.06%	669,000
Apr 16, 2026	0.47	0.48	0.46	0.47	0.47	2.17%	447,200
Apr 15, 2026	0.47	0.47	0.46	0.46	0.46	-3.16%	448,100
Apr 14, 2026	0.48	0.49	0.47	0.48	0.48	-1.04%	375,100
Apr 13, 2026	0.47	0.48	0.47	0.48	0.48	5.49%	1,310,000
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