TSX:UBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.72	28.72	28.72	28.72	28.72	-0.69%	3,000
May 13, 2026	28.92	28.92	28.92	28.92	28.92	1.23%	-
May 12, 2026	28.57	28.57	28.57	28.57	28.57	-0.94%	100
May 11, 2026	28.84	28.84	28.84	28.84	28.84	-1.70%	-
May 8, 2026	29.34	29.34	29.34	29.34	29.34	0.34%	198
May 7, 2026	29.24	29.24	29.24	29.24	29.24	-	-
May 6, 2026	29.24	29.24	29.24	29.24	29.24	-	-
May 5, 2026	29.24	29.24	29.24	29.24	29.24	-	-
May 4, 2026	29.24	29.24	29.24	29.24	29.24	-	-
May 1, 2026	29.24	29.24	29.24	29.24	29.24	-0.31%	210
Apr 30, 2026	29.33	29.33	29.33	29.33	29.33	-	-
Apr 29, 2026	29.33	29.33	29.33	29.33	29.33	-	-
Apr 28, 2026	29.33	29.33	29.33	29.33	29.33	1.14%	-
Apr 27, 2026	29.00	29.00	29.00	29.00	29.00	-0.96%	600
Apr 24, 2026	29.28	29.28	29.28	29.28	29.28	0.27%	-
Apr 23, 2026	29.20	29.20	29.20	29.20	29.20	-1.28%	100
Apr 22, 2026	29.58	29.58	29.58	29.58	29.58	-	-
Apr 21, 2026	29.58	29.58	29.58	29.58	29.58	-	-
Apr 20, 2026	29.58	29.58	29.58	29.58	29.58	-0.60%	-
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	-0.07%	3,000
Apr 13, 2026	29.27	29.27	29.27	29.27	29.27	0.97%	-
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	0.72%	1,400
Apr 2, 2026	27.60	27.71	27.60	27.71	27.71	0.69%	3,300
Apr 1, 2026	27.59	27.59	27.46	27.52	27.52	4.48%	4,400
Mar 31, 2026	26.34	26.34	26.34	26.34	26.34	-0.19%	-
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