TSX:UBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	29.21	29.21	29.21	29.21	29.21	-0.68%	1,465
Feb 4, 2026	29.41	29.41	29.41	29.41	29.41	0.55%	101
Feb 3, 2026	29.90	29.90	29.21	29.25	29.25	-0.91%	600
Feb 2, 2026	29.21	29.56	29.21	29.52	29.52	3.04%	2,582
Jan 30, 2026	28.90	28.90	28.62	28.65	28.65	0.46%	610
Jan 29, 2026	28.45	28.52	28.45	28.52	28.52	0.49%	1,125
Jan 28, 2026	28.47	28.47	28.30	28.38	28.38	-0.42%	1,714
Jan 27, 2026	28.50	28.50	28.50	28.50	28.50	-0.90%	100
Jan 26, 2026	28.31	28.76	28.31	28.76	28.76	-0.17%	265
Jan 23, 2026	28.81	28.81	28.81	28.81	28.81	-1.77%	602
Jan 22, 2026	29.39	29.39	29.33	29.33	29.33	0.03%	1,200
Jan 19, 2026	29.34	29.34	29.32	29.32	29.32	-2.20%	1,407
Jan 15, 2026	29.94	30.04	29.90	29.98	29.98	2.57%	1,456
Jan 14, 2026	29.00	29.23	29.00	29.23	29.23	-2.08%	1,690
Jan 13, 2026	30.21	30.21	29.85	29.85	29.85	-1.45%	1,750
Jan 12, 2026	30.35	30.35	30.26	30.29	30.29	-1.72%	559
Jan 9, 2026	30.81	30.82	30.81	30.82	30.82	0.36%	200
Jan 8, 2026	30.86	30.86	30.71	30.71	30.71	0.59%	500
Jan 7, 2026	30.55	30.55	30.43	30.53	30.53	-1.67%	551
Jan 6, 2026	30.85	31.05	30.85	31.05	31.05	0.88%	502
Jan 5, 2026	30.87	30.95	30.78	30.78	30.78	3.12%	401
Jan 2, 2026	29.35	29.85	29.35	29.85	29.85	1.67%	501
Dec 31, 2025	29.38	29.38	29.36	29.36	29.36	-0.61%	216
Dec 30, 2025	29.56	29.56	29.54	29.54	29.42	-0.40%	745
Dec 29, 2025	30.07	30.07	29.66	29.66	29.54	-1.49%	1,624
Dec 24, 2025	29.98	30.11	29.98	30.11	29.98	0.84%	331
Dec 23, 2025	29.86	29.86	29.86	29.86	29.74	0.10%	303
Dec 22, 2025	29.69	29.85	29.69	29.83	29.71	1.02%	600
Dec 19, 2025	29.53	29.53	29.53	29.53	29.41	1.86%	100
Dec 18, 2025	29.22	29.38	28.98	28.99	28.87	-0.03%	2,180
Dec 17, 2025	29.07	29.07	29.00	29.00	28.88	-0.24%	276
Dec 16, 2025	29.04	29.07	29.01	29.07	28.95	-1.26%	300
Dec 15, 2025	29.59	29.59	29.44	29.44	29.32	0.27%	401
Dec 12, 2025	29.52	29.52	29.36	29.36	29.24	-0.34%	473
Dec 11, 2025	29.11	29.46	29.11	29.46	29.34	1.38%	202
Dec 10, 2025	28.81	29.11	28.81	29.06	28.94	1.25%	635
Dec 9, 2025	29.01	29.07	28.66	28.70	28.58	-0.35%	500
Dec 8, 2025	29.01	29.01	28.80	28.80	28.68	0.28%	402
Dec 5, 2025	28.88	28.89	28.72	28.72	28.60	-0.35%	601
Dec 4, 2025	28.82	28.82	28.82	28.82	28.70	2.71%	104
Dec 2, 2025	28.06	28.06	28.06	28.06	27.94	2.97%	635
Nov 24, 2025	27.25	27.25	27.25	27.25	27.14	1.19%	120
Nov 20, 2025	27.19	27.19	26.93	26.93	26.82	-1.21%	512
Nov 19, 2025	27.21	27.30	27.18	27.26	27.15	0.78%	501
Nov 18, 2025	27.05	27.05	27.05	27.05	26.94	-1.64%	123
Nov 17, 2025	27.50	27.50	27.50	27.50	27.39	-0.22%	100
Nov 14, 2025	27.51	27.60	27.51	27.56	27.45	-0.61%	400
Nov 13, 2025	28.47	28.47	27.73	27.73	27.61	-2.46%	1,100
Nov 12, 2025	28.74	28.74	28.43	28.43	28.31	1.46%	500
Nov 11, 2025	27.82	28.09	27.82	28.02	27.90	0.25%	500