TSX:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	32.96	33.00	32.89	32.90	32.90	0.34%	1,700
May 16, 2025	32.79	32.79	32.79	32.79	32.79	0.55%	-
May 15, 2025	32.61	32.61	32.61	32.61	32.61	-0.76%	-
May 14, 2025	32.86	32.86	32.86	32.86	32.86	0.18%	-
May 13, 2025	32.80	32.80	32.80	32.80	32.80	2.79%	-
May 12, 2025	31.91	31.91	31.91	31.91	31.91	-	-
May 9, 2025	31.91	31.91	31.91	31.91	31.91	0.22%	-
May 8, 2025	32.23	32.23	31.84	31.84	31.84	1.11%	830
May 7, 2025	31.49	31.49	31.49	31.49	31.49	-0.38%	-
May 6, 2025	31.61	31.61	31.61	31.61	31.61	-0.53%	-
May 5, 2025	31.78	31.78	31.78	31.78	31.78	0.19%	-
May 2, 2025	31.72	31.72	31.72	31.72	31.72	1.86%	111
May 1, 2025	31.14	31.14	31.14	31.14	31.14	-0.48%	-
Apr 30, 2025	31.29	31.29	31.29	31.29	31.29	0.35%	-
Apr 29, 2025	31.18	31.18	31.18	31.18	31.18	0.10%	-
Apr 28, 2025	31.15	31.15	31.15	31.15	31.15	0.58%	1,000
Apr 25, 2025	30.97	30.97	30.97	30.97	30.97	-0.16%	100
Apr 24, 2025	31.02	31.02	31.02	31.02	31.02	-0.29%	1,000
Apr 23, 2025	31.11	31.11	31.11	31.11	31.11	1.90%	112
Apr 22, 2025	30.23	30.53	30.23	30.53	30.53	2.42%	200
Apr 21, 2025	29.81	29.81	29.81	29.81	29.81	-0.80%	200
Apr 17, 2025	30.05	30.05	30.05	30.05	30.05	-1.18%	-
Apr 16, 2025	30.41	30.41	30.41	30.41	30.41	-	9
Apr 15, 2025	29.91	30.41	29.91	30.41	30.41	1.33%	301
Apr 14, 2025	30.01	30.01	30.01	30.01	30.01	-	-
Apr 11, 2025	29.73	30.01	29.73	30.01	30.01	2.11%	242
Apr 10, 2025	29.79	29.80	29.39	29.39	29.39	2.98%	3,300
Apr 9, 2025	28.36	28.54	28.36	28.54	28.54	-1.92%	3,501
Apr 8, 2025	29.10	29.10	29.10	29.10	29.10	-0.03%	1,000
Apr 7, 2025	29.11	29.11	29.11	29.11	29.11	-6.70%	1,000
Apr 4, 2025	31.20	31.20	31.20	31.20	31.20	-5.54%	-
Apr 3, 2025	33.03	33.03	33.03	33.03	33.03	-	105
Apr 2, 2025	33.03	33.03	33.03	33.03	33.03	1.26%	105
Apr 1, 2025	32.62	32.62	32.62	32.62	32.62	0.68%	-
Mar 31, 2025	32.40	32.40	32.40	32.40	32.40	-1.25%	-
Mar 28, 2025	32.81	32.81	32.81	32.81	32.81	0.03%	-
Mar 27, 2025	32.80	32.80	32.80	32.80	32.80	-0.12%	200
Mar 26, 2025	32.96	32.98	32.84	32.84	32.84	-0.06%	517
Mar 25, 2025	32.86	32.86	32.86	32.86	32.86	0.89%	100
Mar 24, 2025	32.57	32.57	32.57	32.57	32.41	-	-
Mar 21, 2025	32.57	32.57	32.57	32.57	32.41	-0.79%	300
Mar 20, 2025	32.83	32.83	32.83	32.83	32.67	0.49%	100
Mar 19, 2025	32.67	32.67	32.67	32.67	32.51	-0.49%	-
Mar 18, 2025	32.83	32.83	32.83	32.83	32.67	1.33%	-
Mar 17, 2025	32.40	32.40	32.40	32.40	32.24	0.28%	-
Mar 14, 2025	32.30	32.31	32.30	32.31	32.15	0.34%	200
Mar 13, 2025	32.20	32.20	32.20	32.20	32.04	-0.46%	-
Mar 12, 2025	32.35	32.35	32.35	32.35	32.19	-0.43%	100
Mar 11, 2025	32.49	32.49	32.49	32.49	32.33	-0.28%	101
Mar 10, 2025	32.58	32.58	32.58	32.58	32.42	-2.04%	100