TSX:UBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	26.39	26.39	26.39	26.39	26.35	0.73%	101
Mar 27, 2026	26.53	26.53	26.20	26.20	26.16	-2.53%	1,100
Mar 26, 2026	26.88	26.88	26.88	26.88	26.84	-1.68%	211
Mar 25, 2026	27.34	27.34	27.34	27.34	27.30	0.74%	100
Mar 24, 2026	26.93	27.14	26.93	27.14	27.10	1.46%	1,500
Mar 23, 2026	26.86	26.86	26.75	26.75	26.71	1.52%	800
Mar 20, 2026	26.22	26.35	26.18	26.35	26.31	1.86%	300
Mar 19, 2026	25.88	25.88	25.87	25.87	25.83	-0.39%	2,900
Mar 17, 2026	25.99	25.99	25.97	25.97	25.93	0.39%	4,489
Mar 16, 2026	25.87	25.87	25.87	25.87	25.83	0.98%	1,104
Mar 13, 2026	25.71	25.71	25.62	25.62	25.58	0.87%	300
Mar 12, 2026	25.39	25.40	25.39	25.40	25.36	-2.12%	3,191
Mar 11, 2026	25.95	25.95	25.95	25.95	25.91	-5.84%	1,075
Mar 4, 2026	27.56	27.56	27.56	27.56	27.52	3.26%	1,005
Mar 3, 2026	26.69	26.69	26.69	26.69	26.65	-2.31%	1,400
Mar 2, 2026	27.32	27.32	27.32	27.32	27.28	-4.38%	1,003
Feb 26, 2026	28.57	28.57	28.57	28.57	28.53	0.78%	1,000
Feb 25, 2026	28.34	28.35	28.34	28.35	28.31	2.53%	335
Feb 23, 2026	27.65	27.65	27.65	27.65	27.61	-3.36%	990
Feb 19, 2026	28.61	28.61	28.61	28.61	28.57	2.32%	245
Feb 12, 2026	27.99	27.99	27.96	27.96	27.92	-4.28%	1,700
Feb 5, 2026	29.21	29.21	29.21	29.21	29.17	-0.68%	1,465
Feb 4, 2026	29.41	29.41	29.41	29.41	29.36	0.55%	101
Feb 3, 2026	29.90	29.90	29.21	29.25	29.20	-0.91%	600
Feb 2, 2026	29.21	29.56	29.21	29.52	29.47	3.04%	2,582
Jan 30, 2026	28.90	28.90	28.62	28.65	28.61	0.46%	610
Jan 29, 2026	28.45	28.52	28.45	28.52	28.48	0.49%	1,125
Jan 28, 2026	28.47	28.47	28.30	28.38	28.34	-0.42%	1,714
Jan 27, 2026	28.50	28.50	28.50	28.50	28.46	-0.90%	100
Jan 26, 2026	28.31	28.76	28.31	28.76	28.72	-0.17%	265
Jan 23, 2026	28.81	28.81	28.81	28.81	28.77	-1.77%	602
Jan 22, 2026	29.39	29.39	29.33	29.33	29.28	0.03%	1,200
Jan 19, 2026	29.34	29.34	29.32	29.32	29.27	-2.20%	1,407
Jan 15, 2026	29.94	30.04	29.90	29.98	29.93	2.57%	1,456
Jan 14, 2026	29.00	29.23	29.00	29.23	29.19	-2.08%	1,690
Jan 13, 2026	30.21	30.21	29.85	29.85	29.80	-1.45%	1,750
Jan 12, 2026	30.35	30.35	30.26	30.29	30.24	-1.72%	559
Jan 9, 2026	30.81	30.82	30.81	30.82	30.77	0.36%	200
Jan 8, 2026	30.86	30.86	30.71	30.71	30.66	0.59%	500
Jan 7, 2026	30.55	30.55	30.43	30.53	30.48	-1.67%	551
Jan 6, 2026	30.85	31.05	30.85	31.05	31.00	0.88%	502
Jan 5, 2026	30.87	30.95	30.78	30.78	30.73	3.12%	401
Jan 2, 2026	29.35	29.85	29.35	29.85	29.80	1.67%	501
Dec 31, 2025	29.38	29.38	29.36	29.36	29.31	-0.61%	216
Dec 30, 2025	29.56	29.56	29.54	29.54	29.37	-0.40%	745
Dec 29, 2025	30.07	30.07	29.66	29.66	29.49	-1.49%	1,624
Dec 24, 2025	29.98	30.11	29.98	30.11	29.94	0.84%	331
Dec 23, 2025	29.86	29.86	29.86	29.86	29.69	0.10%	303
Dec 22, 2025	29.69	29.85	29.69	29.83	29.66	1.02%	600
Dec 19, 2025	29.53	29.53	29.53	29.53	29.36	1.86%	100