TSX:U.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	20.40	20.55	19.79	19.79	19.79	-1.74%	318,783
Mar 12, 2026	19.98	20.40	19.74	20.14	20.14	1.21%	118,918
Mar 11, 2026	20.37	20.37	19.86	19.90	19.90	-2.40%	119,651
Mar 10, 2026	20.28	20.60	20.04	20.39	20.39	2.21%	132,851
Mar 9, 2026	19.66	20.00	19.40	19.95	19.95	0.81%	58,082
Mar 6, 2026	19.71	20.13	19.52	19.79	19.79	-0.15%	66,738
Mar 5, 2026	20.11	20.11	19.58	19.82	19.82	-1.93%	34,298
Mar 4, 2026	20.13	20.32	19.85	20.21	20.21	0.50%	114,097
Mar 3, 2026	20.00	20.38	19.72	20.11	20.11	-4.15%	103,175
Mar 2, 2026	20.24	21.00	20.24	20.98	20.98	3.55%	76,447
Feb 27, 2026	20.21	20.51	20.15	20.26	20.26	0.40%	45,789
Feb 26, 2026	21.01	21.01	20.12	20.18	20.18	-3.17%	38,959
Feb 25, 2026	21.40	21.40	20.84	20.84	20.84	-0.53%	47,856
Feb 24, 2026	21.11	21.20	20.50	20.95	20.95	-0.14%	68,675
Feb 23, 2026	21.53	21.53	20.92	20.98	20.98	-2.24%	49,750
Feb 20, 2026	21.47	21.67	21.09	21.46	21.46	-0.05%	61,306
Feb 19, 2026	21.13	21.47	21.00	21.47	21.47	1.56%	54,171
Feb 18, 2026	20.84	21.23	20.69	21.14	21.14	2.92%	99,323
Feb 17, 2026	20.99	21.00	20.10	20.54	20.54	-2.38%	87,443
Feb 13, 2026	20.67	21.21	20.25	21.04	21.04	2.33%	155,768
Feb 12, 2026	21.45	21.45	20.52	20.56	20.56	-3.20%	100,091
Feb 11, 2026	21.24	21.25	21.07	21.24	21.24	1.63%	103,390
Feb 10, 2026	21.00	21.04	20.64	20.90	20.90	-0.29%	82,712
Feb 9, 2026	20.73	20.96	20.73	20.96	20.96	1.85%	445,130
Feb 6, 2026	20.65	20.80	20.27	20.58	20.58	1.38%	292,422
Feb 5, 2026	20.50	20.73	19.86	20.30	20.30	-2.40%	158,240
Feb 4, 2026	22.09	22.09	20.10	20.80	20.80	-5.11%	260,009
Feb 3, 2026	22.39	22.39	21.40	21.92	21.92	0.37%	212,214
Feb 2, 2026	22.37	22.37	21.34	21.84	21.84	-2.89%	155,015
Jan 30, 2026	23.50	23.51	21.33	22.49	22.49	-6.17%	319,651
Jan 29, 2026	24.17	24.60	22.74	23.97	23.97	0.13%	238,244
Jan 28, 2026	22.89	23.99	22.83	23.94	23.94	6.97%	248,532
Jan 27, 2026	22.33	22.43	21.58	22.38	22.38	3.32%	6,063,954
Jan 26, 2026	24.00	24.00	21.55	21.66	21.66	-4.75%	231,974
Jan 23, 2026	22.90	22.90	22.37	22.74	22.74	0.26%	90,562
Jan 22, 2026	22.99	22.99	22.20	22.68	22.68	1.80%	131,568
Jan 21, 2026	21.99	22.33	21.83	22.28	22.28	2.91%	203,022
Jan 20, 2026	22.22	22.22	21.44	21.65	21.65	-3.31%	94,547
Jan 19, 2026	22.23	22.42	21.74	22.39	22.39	3.95%	48,333
Jan 16, 2026	21.74	22.06	21.22	21.54	21.54	-0.78%	247,544
Jan 15, 2026	21.10	21.81	21.00	21.71	21.71	3.63%	262,819
Jan 14, 2026	20.45	21.07	20.30	20.95	20.95	3.10%	230,734
Jan 13, 2026	20.58	20.58	20.05	20.32	20.32	-1.60%	79,339
Jan 12, 2026	20.45	20.65	20.12	20.65	20.65	0.73%	140,965
Jan 9, 2026	20.15	20.50	19.84	20.50	20.50	3.38%	78,183
Jan 8, 2026	19.68	20.02	19.68	19.83	19.83	0.05%	61,517
Jan 7, 2026	19.60	19.95	19.60	19.82	19.82	1.28%	69,100
Jan 6, 2026	19.90	19.91	19.52	19.57	19.57	-0.10%	72,196
Jan 5, 2026	19.95	19.95	19.42	19.59	19.59	-1.31%	35,497
Jan 2, 2026	19.95	19.98	19.75	19.85	19.85	1.79%	49,786