TSX:UBNK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	34.02	34.02	33.98	33.98	33.98	0.35%	1,100
Aug 12, 2026	33.86	33.86	33.86	33.86	33.86	0.92%	563
Aug 7, 2026	33.55	33.55	33.55	33.55	33.55	-1.56%	100
Aug 4, 2026	33.84	34.08	33.84	34.08	34.08	2.68%	1,033
Jul 31, 2026	33.19	33.19	33.19	33.19	33.19	0.76%	676
Jul 30, 2026	32.94	32.94	32.94	32.94	32.94	2.36%	560
Jul 29, 2026	32.19	32.19	32.18	32.18	32.18	-4.48%	1,000
Jul 27, 2026	33.69	33.69	33.69	33.69	33.69	1.94%	199
Jul 20, 2026	33.05	33.05	33.05	33.05	33.05	-0.30%	1,401
Jul 17, 2026	33.30	33.30	33.15	33.15	33.15	-3.83%	644
Jul 16, 2026	34.47	34.47	34.47	34.47	34.47	1.98%	292
Jul 14, 2026	33.80	33.80	33.80	33.80	33.80	0.09%	500
Jul 10, 2026	33.77	33.77	33.77	33.77	33.77	0.03%	545
Jul 9, 2026	33.76	33.76	33.76	33.76	33.76	-1.03%	505
Jul 6, 2026	34.12	34.12	34.11	34.11	34.11	2.34%	500
Jul 2, 2026	33.33	33.33	33.33	33.33	33.33	1.00%	600
Jun 30, 2026	33.03	33.03	33.00	33.00	33.00	-0.03%	7,943
Jun 26, 2026	33.14	33.14	33.14	33.14	33.01	-2.90%	500
Jun 22, 2026	34.14	34.14	34.13	34.13	34.00	1.91%	1,901
Jun 18, 2026	33.80	33.80	33.48	33.49	33.36	6.28%	4,785
Jun 11, 2026	31.58	31.58	31.51	31.51	31.39	0.57%	1,500
Jun 10, 2026	31.41	31.41	31.33	31.33	31.21	-1.48%	2,800
Jun 8, 2026	31.78	31.82	31.78	31.80	31.68	6.00%	8,501
May 29, 2026	30.00	30.00	30.00	30.00	29.88	0.74%	150
May 27, 2026	29.79	29.79	29.78	29.78	29.66	-0.33%	7,001
May 22, 2026	29.88	29.88	29.88	29.88	29.76	1.94%	175
May 21, 2026	29.54	29.54	29.31	29.31	29.20	2.38%	4,409
May 15, 2026	28.70	28.70	28.63	28.63	28.52	-0.31%	9,392
May 14, 2026	28.72	28.72	28.72	28.72	28.61	0.53%	3,000
May 12, 2026	28.57	28.57	28.57	28.57	28.46	-2.62%	100
May 8, 2026	29.34	29.34	29.34	29.34	29.22	0.34%	198
May 1, 2026	29.24	29.24	29.24	29.24	29.13	0.83%	210
Apr 27, 2026	29.00	29.00	29.00	29.00	28.89	-0.68%	600
Apr 23, 2026	29.20	29.20	29.20	29.20	29.09	-1.88%	100
Apr 17, 2026	29.76	29.76	29.76	29.76	29.64	0.88%	200
Apr 16, 2026	29.50	29.50	29.50	29.50	29.38	-	1,030
Apr 15, 2026	29.84	29.84	29.50	29.50	29.38	0.85%	12,600
Apr 14, 2026	29.25	29.25	29.25	29.25	29.14	0.90%	3,000
Apr 10, 2026	28.99	28.99	28.99	28.99	28.88	-0.34%	1,000
Apr 9, 2026	29.09	29.09	29.09	29.09	28.98	0.66%	1,000
Apr 8, 2026	28.90	28.90	28.90	28.90	28.79	3.62%	404
Apr 7, 2026	27.87	27.89	27.87	27.89	27.78	-0.07%	5,608
Apr 6, 2026	27.91	27.91	27.91	27.91	27.80	0.87%	1,400
Apr 2, 2026	27.60	27.67	27.60	27.67	27.56	0.55%	3,300
Apr 1, 2026	27.59	27.59	27.46	27.52	27.41	4.44%	4,400
Mar 30, 2026	26.39	26.39	26.39	26.39	26.25	0.73%	101
Mar 27, 2026	26.53	26.53	26.20	26.20	26.06	-2.53%	1,100
Mar 26, 2026	26.88	26.88	26.88	26.88	26.73	-1.68%	211
Mar 25, 2026	27.34	27.34	27.34	27.34	27.19	0.74%	100
Mar 24, 2026	26.93	27.14	26.93	27.14	26.99	1.46%	1,500