TSX:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	34.82	34.82	34.82	34.82	34.82	2.26%	174
Jan 5, 2026	34.05	34.05	34.05	34.05	34.05	-1.07%	104
Dec 11, 2025	34.42	34.42	34.42	34.42	34.24	2.87%	105
Dec 8, 2025	33.46	33.46	33.46	33.46	33.28	-1.01%	100
Dec 4, 2025	33.79	33.80	33.79	33.80	33.62	0.33%	500
Dec 3, 2025	33.69	33.69	33.69	33.69	33.51	-0.15%	200
Nov 28, 2025	33.74	33.74	33.74	33.74	33.56	0.33%	100
Nov 26, 2025	33.63	33.63	33.63	33.63	33.45	1.17%	100
Nov 25, 2025	33.24	33.24	33.24	33.24	33.06	1.06%	100
Nov 7, 2025	32.89	32.89	32.89	32.89	32.71	0.98%	167
Nov 6, 2025	32.57	32.57	32.57	32.57	32.40	-1.18%	100
Nov 5, 2025	32.96	32.96	32.96	32.96	32.78	-1.02%	100
Oct 29, 2025	33.30	33.30	33.30	33.30	33.12	0.63%	502
Oct 17, 2025	33.09	33.09	33.09	33.09	32.91	0.88%	200
Oct 16, 2025	32.80	32.80	32.80	32.80	32.62	-2.09%	130
Oct 14, 2025	33.50	33.50	33.50	33.50	33.32	2.98%	3,300
Oct 10, 2025	32.54	32.54	32.53	32.53	32.36	-3.81%	300
Oct 8, 2025	33.82	33.82	33.82	33.82	33.64	-0.38%	100
Oct 1, 2025	33.95	33.95	33.95	33.95	33.77	0.18%	230
Sep 30, 2025	33.89	33.89	33.89	33.89	33.71	0.44%	110
Sep 29, 2025	33.74	33.74	33.74	33.74	33.56	-0.88%	103
Sep 23, 2025	34.04	34.04	34.04	34.04	33.86	-1.30%	100
Sep 18, 2025	34.49	34.49	34.49	34.49	33.99	0.73%	100
Sep 16, 2025	34.24	34.24	34.24	34.24	33.74	-0.64%	124
Sep 8, 2025	34.46	34.46	34.46	34.46	33.96	-0.46%	100
Sep 4, 2025	34.62	34.62	34.62	34.62	34.12	1.26%	110
Sep 3, 2025	34.19	34.19	34.19	34.19	33.69	-1.41%	109
Aug 27, 2025	34.61	34.68	34.61	34.68	34.18	0.52%	6,110
Aug 26, 2025	34.51	34.51	34.50	34.50	34.00	1.71%	8,000
Aug 20, 2025	33.92	33.92	33.92	33.92	33.43	0.21%	100
Aug 19, 2025	33.98	33.98	33.85	33.85	33.36	1.11%	730
Aug 13, 2025	33.48	33.48	33.48	33.48	32.99	0.54%	563
Jul 29, 2025	33.30	33.30	33.30	33.30	32.82	-1.33%	116