Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.48	0.49	0.48	0.48	0.48	-1.04%	213,400
Aug 27, 2026	0.48	0.48	0.48	0.48	0.48	-	102,500
Aug 26, 2026	0.48	0.48	0.48	0.48	0.48	-	27,400
Aug 25, 2026	0.48	0.48	0.48	0.48	0.48	-	45,000
Aug 24, 2026	0.48	0.48	0.47	0.48	0.48	-	177,700
Aug 21, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	67,900
Aug 20, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	509,400
Aug 19, 2026	0.50	0.50	0.49	0.49	0.49	-2.02%	474,200
Aug 18, 2026	0.49	0.51	0.49	0.50	0.50	1.02%	1,769,400
Aug 17, 2026	0.49	0.50	0.49	0.49	0.49	-	670,100
Aug 14, 2026	0.50	0.52	0.49	0.49	0.49	2.08%	2,421,800
Aug 13, 2026	0.46	0.49	0.45	0.48	0.48	6.67%	918,300
Aug 12, 2026	0.45	0.45	0.45	0.45	0.45	-	51,700
Aug 11, 2026	0.45	0.45	0.45	0.45	0.45	-	273,700
Aug 7, 2026	0.47	0.47	0.44	0.45	0.45	-3.23%	376,500
Aug 6, 2026	0.46	0.48	0.46	0.47	0.47	3.33%	1,310,600
Aug 5, 2026	0.45	0.45	0.44	0.45	0.45	12.50%	1,189,100
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-	39,700
Aug 3, 2026	0.40	0.40	0.40	0.40	0.40	-	27,400
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	-	37,600
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-	32,500
Jul 29, 2026	0.41	0.41	0.40	0.40	0.40	-	113,100
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-	32,900
Jul 27, 2026	0.41	0.41	0.40	0.40	0.40	-	60,200
Jul 24, 2026	0.40	0.40	0.40	0.40	0.40	-	19,500
Jul 23, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	20,800
Jul 22, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	68,700
Jul 21, 2026	0.40	0.41	0.40	0.40	0.40	-	60,600
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	65,600
Jul 17, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	300
Jul 16, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	5,100
Jul 15, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	145,100
Jul 14, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	153,300
Jul 13, 2026	0.41	0.42	0.41	0.42	0.42	3.75%	74,900
Jul 10, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	50,200
Jul 9, 2026	0.40	0.40	0.38	0.40	0.40	-1.25%	78,500
Jul 8, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	52,200
Jul 7, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	13,700
Jul 6, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	65,000
Jul 3, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	107,800
Jul 2, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	132,000
Jul 1, 2026	0.40	0.40	0.40	0.40	0.40	2.60%	114,300
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Jun 29, 2026	0.39	0.40	0.39	0.39	0.39	-	54,400
Jun 26, 2026	0.40	0.40	0.38	0.39	0.39	-2.53%	125,500
Jun 25, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	118,200
Jun 24, 2026	0.40	0.41	0.40	0.40	0.40	-	34,100
Jun 23, 2026	0.41	0.43	0.40	0.40	0.40	-2.44%	108,800
Jun 22, 2026	0.42	0.42	0.41	0.41	0.41	-	197,600
Jun 19, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	97,500