TSX:UCSH.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	49.98	49.98	49.97	49.98	49.98	-0.23%	45,063
Mar 30, 2026	50.08	50.09	50.08	50.09	49.97	-	34,488
Mar 27, 2026	50.08	50.09	50.08	50.09	49.97	0.04%	18,197
Mar 26, 2026	50.08	50.08	50.07	50.07	49.95	-	69,004
Mar 25, 2026	50.06	50.07	50.06	50.07	49.95	0.02%	5,503
Mar 24, 2026	50.06	50.07	50.06	50.06	49.94	-	10,876
Mar 23, 2026	50.06	50.06	50.05	50.06	49.94	0.02%	7,956
Mar 20, 2026	50.06	50.06	50.05	50.05	49.93	0.02%	10,183
Mar 19, 2026	50.05	50.05	50.03	50.04	49.92	-	9,501
Mar 18, 2026	50.03	50.04	50.03	50.04	49.92	0.02%	18,741
Mar 17, 2026	50.04	50.04	50.03	50.03	49.91	0.01%	28,905
Mar 16, 2026	50.03	50.03	50.02	50.03	49.90	0.02%	15,042
Mar 13, 2026	50.03	50.03	50.01	50.02	49.89	0.01%	13,271
Mar 12, 2026	50.00	50.01	50.00	50.01	49.89	0.01%	17,194
Mar 11, 2026	50.01	50.01	50.00	50.01	49.88	0.02%	5,467
Mar 10, 2026	50.00	50.00	49.99	50.00	49.87	-	14,887
Mar 9, 2026	49.98	50.00	49.98	50.00	49.87	0.02%	18,328
Mar 6, 2026	49.99	49.99	49.98	49.99	49.86	0.03%	16,728
Mar 5, 2026	49.98	49.98	49.97	49.97	49.85	-	9,648
Mar 4, 2026	49.97	49.97	49.96	49.97	49.85	0.01%	49,282
Mar 3, 2026	49.97	49.97	49.96	49.97	49.84	0.03%	12,216
Mar 2, 2026	49.97	49.97	49.95	49.95	49.83	-0.01%	18,130
Feb 27, 2026	49.96	49.96	49.95	49.96	49.83	-0.31%	21,266
Feb 26, 2026	50.12	50.12	50.11	50.11	49.82	0.02%	98,262
Feb 25, 2026	50.11	50.11	50.10	50.10	49.81	-0.02%	5,312
Feb 24, 2026	50.10	50.11	50.10	50.11	49.82	0.02%	11,798
Feb 23, 2026	50.11	50.11	50.09	50.10	49.81	-	23,029
Feb 20, 2026	50.09	50.10	50.09	50.10	49.81	0.04%	16,621
Feb 19, 2026	50.09	50.09	50.08	50.08	49.79	0.02%	5,985
Feb 18, 2026	50.08	50.08	50.07	50.07	49.78	0.02%	15,174
Feb 17, 2026	50.06	50.07	50.06	50.06	49.77	-0.01%	74,789
Feb 13, 2026	50.06	50.07	50.06	50.07	49.77	0.05%	12,553
Feb 12, 2026	50.04	50.05	50.04	50.04	49.75	-	6,606
Feb 11, 2026	50.05	50.05	50.04	50.04	49.75	0.01%	15,359
Feb 10, 2026	50.03	50.04	50.03	50.04	49.74	-	12,718
Feb 9, 2026	50.03	50.04	50.03	50.04	49.74	0.02%	41,640
Feb 6, 2026	50.03	50.03	50.03	50.03	49.73	0.02%	9,883
Feb 5, 2026	50.01	50.02	50.01	50.02	49.72	0.01%	13,322
Feb 4, 2026	50.02	50.02	50.00	50.01	49.72	-	9,082
Feb 3, 2026	50.01	50.01	50.00	50.01	49.72	0.02%	18,289
Feb 2, 2026	50.01	50.01	49.99	50.00	49.71	-	83,827
Jan 30, 2026	50.00	50.01	50.00	50.00	49.71	-0.28%	30,424
Jan 29, 2026	50.14	50.15	50.14	50.14	49.69	-	172,661
Jan 28, 2026	50.15	50.15	50.13	50.14	49.69	0.01%	7,530
Jan 27, 2026	50.13	50.14	50.13	50.14	49.68	0.02%	5,970
Jan 26, 2026	50.12	50.13	50.12	50.13	49.67	-	5,767
Jan 23, 2026	50.12	50.13	50.12	50.13	49.67	0.03%	28,703
Jan 22, 2026	50.11	50.11	50.10	50.11	49.66	-	2,223
Jan 21, 2026	50.11	50.11	50.10	50.11	49.66	0.03%	4,480
Jan 20, 2026	50.09	50.10	50.09	50.10	49.64	-0.01%	10,395