TSX:UCSH.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	50.03	50.03	50.03	50.03	50.03	0.02%	9,883
Feb 5, 2026	50.01	50.02	50.01	50.02	50.02	0.01%	13,322
Feb 4, 2026	50.02	50.02	50.00	50.01	50.01	-	9,082
Feb 3, 2026	50.01	50.01	50.00	50.01	50.01	0.02%	18,289
Feb 2, 2026	50.01	50.01	49.99	50.00	50.00	-	83,827
Jan 30, 2026	50.00	50.01	50.00	50.00	50.00	-0.28%	30,424
Jan 29, 2026	50.14	50.15	50.14	50.14	49.98	-	172,661
Jan 28, 2026	50.15	50.15	50.13	50.14	49.98	0.01%	7,530
Jan 27, 2026	50.13	50.14	50.13	50.14	49.98	0.02%	5,970
Jan 26, 2026	50.12	50.13	50.12	50.13	49.97	-	5,767
Jan 23, 2026	50.12	50.13	50.12	50.13	49.97	0.03%	28,703
Jan 22, 2026	50.11	50.11	50.10	50.11	49.95	-	2,223
Jan 21, 2026	50.11	50.11	50.10	50.11	49.95	0.03%	4,480
Jan 20, 2026	50.09	50.10	50.09	50.10	49.94	-0.01%	10,395
Jan 19, 2026	50.10	50.10	50.10	50.10	49.94	-	3,906
Jan 16, 2026	50.09	50.10	50.09	50.10	49.94	0.06%	17,121
Jan 15, 2026	50.07	50.08	50.07	50.07	49.91	-0.01%	13,131
Jan 14, 2026	50.07	50.08	50.07	50.08	49.92	0.01%	3,947
Jan 13, 2026	50.07	50.07	50.07	50.07	49.91	0.01%	20,872
Jan 12, 2026	50.07	50.07	50.06	50.07	49.91	0.01%	8,196
Jan 9, 2026	50.05	50.06	50.05	50.06	49.90	0.04%	6,721
Jan 8, 2026	50.04	50.05	50.04	50.04	49.88	-	24,564
Jan 7, 2026	50.04	50.04	50.03	50.04	49.88	0.02%	14,024
Jan 6, 2026	50.04	50.04	50.03	50.03	49.87	-	3,674
Jan 5, 2026	50.03	50.04	50.03	50.03	49.87	-	24,094
Jan 2, 2026	50.02	50.03	50.02	50.03	49.87	-0.02%	12,842
Dec 31, 2025	50.02	50.04	50.02	50.04	49.88	-0.25%	106,612
Dec 30, 2025	50.17	50.17	50.16	50.17	49.84	-	52,855
Dec 29, 2025	50.17	50.17	50.16	50.17	49.84	0.01%	58,608
Dec 24, 2025	50.15	50.16	50.15	50.16	49.84	0.05%	11,847
Dec 23, 2025	50.14	50.14	50.14	50.14	49.81	-0.01%	5,833
Dec 22, 2025	50.12	50.14	50.12	50.14	49.82	0.02%	13,052
Dec 19, 2025	50.12	50.13	50.12	50.13	49.81	0.03%	22,714
Dec 18, 2025	50.12	50.12	50.11	50.12	49.79	0.01%	6,786
Dec 17, 2025	50.11	50.11	50.11	50.11	49.79	0.01%	4,989
Dec 16, 2025	50.10	50.11	50.10	50.11	49.78	0.01%	8,295
Dec 15, 2025	50.09	50.10	50.09	50.10	49.78	0.01%	22,247
Dec 12, 2025	50.09	50.10	50.09	50.10	49.77	0.03%	10,324
Dec 11, 2025	50.08	50.08	50.07	50.08	49.76	0.01%	6,491
Dec 10, 2025	50.07	50.08	50.07	50.08	49.75	0.03%	7,029
Dec 9, 2025	50.07	50.07	50.06	50.06	49.74	-0.02%	23,865
Dec 8, 2025	50.06	50.07	50.06	50.07	49.75	0.03%	15,858
Dec 5, 2025	50.06	50.06	50.06	50.06	49.73	0.01%	9,830
Dec 4, 2025	50.04	50.05	50.04	50.05	49.73	0.02%	2,615
Dec 3, 2025	50.03	50.04	50.03	50.04	49.72	0.02%	9,148
Dec 2, 2025	50.03	50.04	50.03	50.03	49.71	0.02%	18,512
Dec 1, 2025	50.02	50.03	50.02	50.02	49.70	-0.04%	24,838
Nov 28, 2025	50.02	50.04	50.01	50.04	49.72	-0.28%	19,144
Nov 27, 2025	50.17	50.18	50.16	50.18	49.70	0.02%	61,969
Nov 26, 2025	50.17	50.17	50.16	50.17	49.69	0.01%	4,460