Union Gas Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.43	0.44	0.41	0.42	0.42	-3.45%	268,900
Jun 17, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	206,400
Jun 16, 2026	0.43	0.43	0.42	0.42	0.42	-6.67%	23,000
Jun 15, 2026	0.42	0.45	0.40	0.45	0.45	7.14%	375,300
Jun 12, 2026	0.42	0.42	0.42	0.42	0.42	-	5,800
Jun 11, 2026	0.43	0.46	0.30	0.42	0.42	-	274,100
Jun 10, 2026	0.44	0.44	0.43	0.43	0.42	-2.27%	404,200
Jun 9, 2026	0.44	0.45	0.44	0.44	0.43	-	344,200
Jun 8, 2026	0.45	0.45	0.44	0.44	0.43	-1.12%	82,500
Jun 5, 2026	0.45	0.45	0.44	0.45	0.43	-1.11%	174,400
Jun 4, 2026	0.45	0.45	0.45	0.45	0.44	-	74,200
Jun 3, 2026	0.45	0.46	0.45	0.45	0.44	-	201,000
Jun 2, 2026	0.46	0.46	0.45	0.45	0.44	-1.10%	61,400
May 29, 2026	0.46	0.47	0.45	0.46	0.44	-	205,400
May 28, 2026	0.46	0.46	0.45	0.46	0.44	-	100,400
May 26, 2026	0.46	0.46	0.45	0.46	0.44	-	110,700
May 25, 2026	0.46	0.46	0.46	0.46	0.44	-2.15%	154,700
May 22, 2026	0.45	0.47	0.45	0.47	0.45	1.09%	114,200
May 21, 2026	0.46	0.46	0.46	0.46	0.45	1.10%	40,700
May 20, 2026	0.47	0.47	0.46	0.46	0.44	-1.09%	143,700
May 19, 2026	0.46	0.47	0.46	0.46	0.45	-1.08%	224,500
May 18, 2026	0.46	0.47	0.46	0.47	0.45	2.20%	345,600
May 15, 2026	0.47	0.47	0.46	0.46	0.44	-2.15%	256,800
May 14, 2026	0.48	0.48	0.47	0.47	0.45	-2.11%	199,000
May 13, 2026	0.48	0.49	0.48	0.48	0.46	-	407,200
May 12, 2026	0.47	0.49	0.47	0.48	0.46	-	238,100
May 11, 2026	0.49	0.50	0.48	0.48	0.46	-2.06%	609,300
May 8, 2026	0.46	0.50	0.45	0.49	0.47	4.30%	912,100
May 7, 2026	0.46	0.47	0.45	0.47	0.45	1.09%	445,100
May 6, 2026	0.46	0.46	0.45	0.46	0.45	1.10%	47,000
May 5, 2026	0.46	0.47	0.45	0.46	0.44	-1.09%	82,300
May 4, 2026	0.47	0.48	0.46	0.46	0.45	-1.08%	662,300
Apr 30, 2026	0.46	0.47	0.45	0.47	0.45	3.33%	1,043,700
Apr 29, 2026	0.45	0.45	0.45	0.45	0.44	-	105,700
Apr 28, 2026	0.45	0.45	0.44	0.45	0.44	-	335,700
Apr 27, 2026	0.47	0.47	0.45	0.45	0.44	-4.26%	522,000
Apr 24, 2026	0.47	0.47	0.46	0.47	0.46	-	107,000
Apr 23, 2026	0.46	0.48	0.46	0.47	0.46	2.17%	774,300
Apr 22, 2026	0.47	0.47	0.45	0.46	0.45	-1.08%	318,000
Apr 21, 2026	0.47	0.47	0.46	0.47	0.45	-	232,000
Apr 20, 2026	0.47	0.47	0.47	0.47	0.45	-	134,800
Apr 17, 2026	0.47	0.48	0.47	0.47	0.45	-1.06%	669,000
Apr 16, 2026	0.47	0.48	0.46	0.47	0.46	2.17%	447,200
Apr 15, 2026	0.47	0.47	0.46	0.46	0.45	-3.16%	448,100
Apr 14, 2026	0.48	0.49	0.47	0.48	0.46	-1.04%	375,100
Apr 13, 2026	0.47	0.48	0.47	0.48	0.47	5.49%	1,310,000
Apr 10, 2026	0.46	0.46	0.45	0.46	0.44	-1.09%	288,000
Apr 9, 2026	0.46	0.47	0.46	0.46	0.45	1.10%	490,400
Apr 8, 2026	0.47	0.47	0.45	0.46	0.44	-3.19%	828,300
Apr 7, 2026	0.46	0.47	0.46	0.47	0.46	2.17%	452,600