TSX:UMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	32.30	32.30	32.30	32.30	32.30	-1.28%	100
Jun 24, 2025	32.69	32.72	32.69	32.72	32.72	0.25%	11,100
Jun 23, 2025	32.64	32.64	32.64	32.64	32.43	0.93%	100
Jun 20, 2025	32.32	32.34	32.30	32.34	32.13	0.06%	19,000
Jun 19, 2025	32.32	32.32	32.32	32.32	32.11	0.31%	-
Jun 18, 2025	32.22	32.22	32.22	32.22	32.01	-0.74%	-
Jun 17, 2025	32.46	32.46	32.46	32.46	32.25	-	-
Jun 16, 2025	32.46	32.46	32.46	32.46	32.25	-0.64%	104
Jun 13, 2025	32.67	32.67	32.67	32.67	32.46	0.12%	-
Jun 12, 2025	32.63	32.63	32.63	32.63	32.42	-0.31%	600
Jun 11, 2025	32.73	32.73	32.73	32.73	32.52	0.21%	-
Jun 10, 2025	32.66	32.66	32.66	32.66	32.45	0.40%	-
Jun 9, 2025	32.53	32.53	32.53	32.53	32.32	1.06%	-
Jun 6, 2025	32.19	32.19	32.19	32.19	31.98	-0.28%	-
Jun 5, 2025	32.28	32.28	32.28	32.28	32.07	-0.49%	-
Jun 4, 2025	32.44	32.44	32.44	32.44	32.23	0.90%	-
Jun 3, 2025	32.15	32.15	32.15	32.15	31.94	-0.50%	-
Jun 2, 2025	32.31	32.31	32.31	32.31	32.10	-0.22%	-
May 30, 2025	32.38	32.38	32.38	32.38	32.17	0.37%	-
May 29, 2025	32.26	32.26	32.26	32.26	32.05	-0.19%	-
May 28, 2025	32.38	32.38	32.27	32.32	32.11	-0.09%	300
May 27, 2025	32.35	32.35	32.35	32.35	32.14	1.28%	-
May 26, 2025	31.94	31.94	31.94	31.94	31.73	-0.37%	-
May 23, 2025	32.06	32.06	32.06	32.06	31.85	-0.19%	-
May 22, 2025	32.12	32.12	32.12	32.12	31.91	-0.74%	-
May 21, 2025	32.30	32.39	32.23	32.36	32.15	-1.64%	1,000
May 20, 2025	32.96	33.00	32.89	32.90	32.69	0.34%	1,700
May 16, 2025	32.79	32.79	32.79	32.79	32.58	0.55%	-
May 15, 2025	32.61	32.61	32.61	32.61	32.40	-0.76%	-
May 14, 2025	32.86	32.86	32.86	32.86	32.65	0.18%	-
May 13, 2025	32.80	32.80	32.80	32.80	32.59	2.79%	-
May 12, 2025	31.91	31.91	31.91	31.91	31.70	-	-
May 9, 2025	31.91	31.91	31.91	31.91	31.70	0.22%	-
May 8, 2025	32.23	32.23	31.84	31.84	31.63	1.11%	830
May 7, 2025	31.49	31.49	31.49	31.49	31.29	-0.38%	-
May 6, 2025	31.61	31.61	31.61	31.61	31.40	-0.53%	-
May 5, 2025	31.78	31.78	31.78	31.78	31.57	0.19%	-
May 2, 2025	31.72	31.72	31.72	31.72	31.51	1.86%	111
May 1, 2025	31.14	31.14	31.14	31.14	30.94	-0.48%	-
Apr 30, 2025	31.29	31.29	31.29	31.29	31.09	0.35%	-
Apr 29, 2025	31.18	31.18	31.18	31.18	30.98	0.10%	-
Apr 28, 2025	31.15	31.15	31.15	31.15	30.95	0.58%	1,000
Apr 25, 2025	30.97	30.97	30.97	30.97	30.77	-0.16%	100
Apr 24, 2025	31.02	31.02	31.02	31.02	30.82	-0.29%	1,000
Apr 23, 2025	31.11	31.11	31.11	31.11	30.91	1.90%	112
Apr 22, 2025	30.23	30.53	30.23	30.53	30.33	2.42%	200
Apr 21, 2025	29.81	29.81	29.81	29.81	29.62	-0.80%	200
Apr 17, 2025	30.05	30.05	30.05	30.05	29.85	-1.18%	-
Apr 16, 2025	30.41	30.41	30.41	30.41	30.21	-	-
Apr 15, 2025	29.91	30.41	29.91	30.41	30.21	1.33%	301