TSX:UCSH.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	50.11	50.12	50.11	50.12	50.12	0.06%	14,129
Jun 12, 2025	50.09	50.10	50.09	50.09	50.09	-	7,020
Jun 11, 2025	50.09	50.09	50.08	50.09	50.09	0.02%	5,524
Jun 10, 2025	50.08	50.08	50.08	50.08	50.08	-	2,000
Jun 9, 2025	50.09	50.09	50.08	50.08	50.08	-	10,100
Jun 6, 2025	50.07	50.08	50.07	50.08	50.08	0.04%	14,900
Jun 5, 2025	50.06	50.06	50.05	50.06	50.06	-	20,647
Jun 4, 2025	50.06	50.06	50.05	50.06	50.06	0.02%	46,100
Jun 3, 2025	50.05	50.05	50.04	50.05	50.05	0.02%	25,125
Jun 2, 2025	50.05	50.05	50.04	50.04	50.04	0.02%	33,740
May 30, 2025	50.03	50.04	50.03	50.03	50.03	-0.32%	37,746
May 29, 2025	50.18	50.19	50.18	50.19	50.02	0.02%	44,212
May 28, 2025	50.18	50.18	50.18	50.18	50.01	0.02%	12,018
May 27, 2025	50.17	50.18	50.17	50.17	50.00	-	400
May 26, 2025	50.18	50.18	50.17	50.17	50.01	-	5,900
May 23, 2025	50.16	50.17	50.16	50.17	50.17	0.06%	21,735
May 22, 2025	50.15	50.15	50.14	50.14	50.14	-0.02%	5,700
May 21, 2025	50.14	50.15	50.14	50.15	50.15	0.04%	4,640
May 20, 2025	50.13	50.14	50.13	50.13	50.13	-0.02%	8,938
May 16, 2025	50.13	50.14	50.13	50.14	50.14	0.06%	8,800
May 15, 2025	50.11	50.11	50.10	50.11	50.11	0.02%	6,500
May 14, 2025	50.11	50.11	50.10	50.10	50.10	-	14,031
May 13, 2025	50.10	50.10	50.09	50.10	50.10	-	19,244
May 12, 2025	50.10	50.10	50.09	50.10	50.10	0.04%	8,800
May 9, 2025	50.08	50.09	50.08	50.08	50.08	0.04%	14,707
May 8, 2025	50.08	50.08	50.06	50.06	50.06	-	38,400
May 7, 2025	50.06	50.07	50.06	50.06	50.06	-	12,500
May 6, 2025	50.06	50.06	50.05	50.06	50.06	-	13,135
May 5, 2025	50.05	50.06	50.05	50.06	50.06	0.02%	3,848
May 2, 2025	50.04	50.05	50.04	50.05	50.05	0.04%	9,700
May 1, 2025	50.03	50.04	50.03	50.03	50.03	0.02%	4,410
Apr 30, 2025	50.03	50.03	50.02	50.02	50.02	-0.32%	30,603
Apr 29, 2025	50.18	50.19	50.18	50.18	50.01	0.02%	99,719
Apr 28, 2025	50.17	50.18	50.17	50.17	50.01	-	5,200
Apr 25, 2025	50.18	50.18	50.17	50.17	50.01	0.04%	2,900
Apr 24, 2025	50.16	50.16	50.15	50.15	49.99	-	15,900
Apr 23, 2025	50.14	50.15	50.14	50.15	50.15	0.02%	4,816
Apr 22, 2025	50.15	50.15	50.14	50.14	50.14	0.02%	6,039
Apr 21, 2025	50.14	50.14	50.13	50.13	50.13	-	27,100
Apr 17, 2025	50.12	50.15	50.12	50.13	50.13	0.06%	14,500
Apr 16, 2025	50.10	50.11	50.10	50.10	50.10	-	2,600
Apr 15, 2025	50.10	50.11	50.10	50.10	50.10	0.02%	28,315
Apr 14, 2025	50.09	50.10	50.09	50.09	50.09	-0.02%	9,112
Apr 11, 2025	50.09	50.10	50.09	50.10	50.10	0.04%	3,000
Apr 10, 2025	50.07	50.08	50.07	50.08	50.08	0.02%	6,600
Apr 9, 2025	50.08	50.08	50.07	50.07	50.07	0.02%	19,900
Apr 8, 2025	50.06	50.06	50.06	50.06	50.06	-	7,300
Apr 7, 2025	50.05	50.06	50.05	50.06	50.06	0.02%	11,700
Apr 4, 2025	50.06	50.06	50.05	50.05	50.05	0.04%	9,400
Apr 3, 2025	50.03	50.03	50.03	50.03	50.03	-	27,100