TSX:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	33.20	33.20	33.20	33.20	33.20	-1.60%	1,200
Mar 24, 2026	33.76	33.76	33.74	33.74	33.56	-5.01%	648
Feb 26, 2026	35.52	35.52	35.52	35.52	35.33	-0.87%	192
Feb 25, 2026	35.83	35.83	35.83	35.83	35.64	-1.02%	356
Feb 20, 2026	36.20	36.20	36.20	36.20	36.01	3.96%	100
Jan 23, 2026	34.82	34.82	34.82	34.82	34.64	2.26%	174
Jan 5, 2026	34.05	34.05	34.05	34.05	33.87	-1.07%	104
Dec 11, 2025	34.42	34.42	34.42	34.42	34.06	2.87%	105
Dec 8, 2025	33.46	33.46	33.46	33.46	33.11	-1.01%	100
Dec 4, 2025	33.79	33.80	33.79	33.80	33.44	0.33%	500
Dec 3, 2025	33.69	33.69	33.69	33.69	33.33	-0.15%	200
Nov 28, 2025	33.74	33.74	33.74	33.74	33.38	0.33%	100
Nov 26, 2025	33.63	33.63	33.63	33.63	33.27	1.17%	100
Nov 25, 2025	33.24	33.24	33.24	33.24	32.89	1.06%	100
Nov 7, 2025	32.89	32.89	32.89	32.89	32.54	0.98%	167
Nov 6, 2025	32.57	32.57	32.57	32.57	32.23	-1.18%	100
Nov 5, 2025	32.96	32.96	32.96	32.96	32.61	-1.02%	100
Oct 29, 2025	33.30	33.30	33.30	33.30	32.95	0.63%	502
Oct 17, 2025	33.09	33.09	33.09	33.09	32.74	0.88%	200
Oct 16, 2025	32.80	32.80	32.80	32.80	32.45	-2.09%	130
Oct 14, 2025	33.50	33.50	33.50	33.50	33.15	2.98%	3,300
Oct 10, 2025	32.54	32.54	32.53	32.53	32.19	-3.81%	300
Oct 8, 2025	33.82	33.82	33.82	33.82	33.46	-0.38%	100
Oct 1, 2025	33.95	33.95	33.95	33.95	33.59	0.18%	230
Sep 30, 2025	33.89	33.89	33.89	33.89	33.53	0.44%	110