TSX:UBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.14	33.14	33.14	33.14	33.14	-2.90%	500
Jun 22, 2026	34.14	34.14	34.13	34.13	34.13	1.91%	1,901
Jun 18, 2026	33.80	33.80	33.48	33.49	33.49	6.28%	4,785
Jun 11, 2026	31.58	31.58	31.51	31.51	31.51	0.57%	1,500
Jun 10, 2026	31.41	31.41	31.33	31.33	31.33	-1.48%	2,800
Jun 8, 2026	31.78	31.82	31.78	31.80	31.80	6.00%	8,501
May 29, 2026	30.00	30.00	30.00	30.00	30.00	0.74%	150
May 27, 2026	29.79	29.79	29.78	29.78	29.78	-0.33%	7,001
May 22, 2026	29.88	29.88	29.88	29.88	29.88	1.94%	175
May 21, 2026	29.54	29.54	29.31	29.31	29.31	2.38%	4,409
May 15, 2026	28.70	28.70	28.63	28.63	28.63	-0.31%	9,392
May 14, 2026	28.72	28.72	28.72	28.72	28.72	0.53%	3,000
May 12, 2026	28.57	28.57	28.57	28.57	28.57	-2.62%	100
May 8, 2026	29.34	29.34	29.34	29.34	29.34	0.34%	198
May 1, 2026	29.24	29.24	29.24	29.24	29.24	0.83%	210
Apr 27, 2026	29.00	29.00	29.00	29.00	29.00	-0.68%	600
Apr 23, 2026	29.20	29.20	29.20	29.20	29.20	-1.88%	100
Apr 17, 2026	29.76	29.76	29.76	29.76	29.76	0.88%	200
Apr 16, 2026	29.50	29.50	29.50	29.50	29.50	-	1,030
Apr 15, 2026	29.84	29.84	29.50	29.50	29.50	0.85%	12,600
Apr 14, 2026	29.25	29.25	29.25	29.25	29.25	0.90%	3,000
Apr 10, 2026	28.99	28.99	28.99	28.99	28.99	-0.34%	1,000
Apr 9, 2026	29.09	29.09	29.09	29.09	29.09	0.66%	1,000
Apr 8, 2026	28.90	28.90	28.90	28.90	28.90	3.62%	404
Apr 7, 2026	27.87	27.89	27.87	27.89	27.89	-0.07%	5,608
Apr 6, 2026	27.91	27.91	27.91	27.91	27.91	0.87%	1,400
Apr 2, 2026	27.60	27.67	27.60	27.67	27.67	0.55%	3,300
Apr 1, 2026	27.59	27.59	27.46	27.52	27.52	4.44%	4,400
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