TSX:UMVP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.89	17.89	17.77	17.77	17.77	-1.56%	3,971
Jul 30, 2026	18.09	18.12	18.09	18.12	18.05	-0.22%	1,195
Jul 29, 2026	18.20	18.26	18.14	18.16	18.09	-	19,263
Jul 28, 2026	18.14	18.16	18.14	18.16	18.09	0.78%	1,519
Jul 27, 2026	18.02	18.04	18.02	18.02	17.95	-1.26%	2,902
Jul 24, 2026	18.21	18.26	18.21	18.25	18.18	0.61%	1,145
Jul 23, 2026	17.98	18.16	17.98	18.14	18.07	0.28%	6,551
Jul 22, 2026	18.09	18.09	18.09	18.09	18.02	0.78%	272
Jul 21, 2026	17.91	17.95	17.91	17.95	17.88	-0.28%	1,197
Jul 20, 2026	18.14	18.14	17.98	18.00	17.93	-0.22%	1,582
Jul 17, 2026	18.02	18.04	18.02	18.04	17.97	-0.39%	800
Jul 16, 2026	17.99	18.11	17.99	18.11	18.04	1.17%	1,292
Jul 15, 2026	17.76	18.00	17.76	17.90	17.83	0.56%	1,950
Jul 14, 2026	17.74	17.80	17.74	17.80	17.73	-0.11%	453
Jul 13, 2026	17.81	17.84	17.81	17.82	17.75	0.91%	1,706
Jul 10, 2026	17.69	17.69	17.57	17.66	17.59	-0.17%	3,011
Jul 9, 2026	17.70	17.70	17.69	17.69	17.62	-0.67%	4,458
Jul 8, 2026	17.77	17.81	17.77	17.81	17.74	0.56%	1,156
Jul 7, 2026	17.77	17.77	17.71	17.71	17.64	1.26%	4,800
Jul 6, 2026	17.51	17.51	17.49	17.49	17.42	-0.51%	2,561
Jul 3, 2026	17.62	17.62	17.57	17.58	17.51	0.74%	2,970
Jul 2, 2026	17.57	17.57	17.40	17.45	17.38	-1.47%	9,416
Jun 30, 2026	17.82	17.82	17.71	17.71	17.64	-1.29%	5,263
Jun 29, 2026	18.24	18.24	17.98	18.01	17.87	-1.21%	2,734
Jun 26, 2026	18.23	18.23	18.20	18.23	18.09	-0.11%	1,560
Jun 25, 2026	18.26	18.26	18.25	18.25	18.11	0.11%	2,412
Jun 24, 2026	18.17	18.23	18.14	18.23	18.09	-0.11%	4,201
Jun 23, 2026	18.21	18.25	18.19	18.25	18.11	1.00%	2,560
Jun 22, 2026	18.12	18.12	18.07	18.07	17.93	-0.06%	1,464
Jun 19, 2026	18.15	18.16	18.08	18.08	17.94	-0.06%	2,821
Jun 18, 2026	18.02	18.09	18.02	18.09	17.95	-0.60%	504
Jun 16, 2026	18.21	18.21	18.20	18.20	18.06	-0.38%	2,006
Jun 15, 2026	18.21	18.27	18.21	18.27	18.13	-0.76%	2,479
Jun 11, 2026	18.41	18.41	18.41	18.41	18.27	1.32%	1,786
Jun 10, 2026	18.17	18.17	18.17	18.17	18.03	-0.22%	268
Jun 9, 2026	18.18	18.21	18.18	18.21	18.07	0.55%	699
Jun 8, 2026	18.21	18.32	18.06	18.11	17.97	-0.88%	4,556
Jun 5, 2026	18.32	18.32	18.23	18.27	18.13	0.44%	2,410
Jun 4, 2026	18.20	18.20	18.19	18.19	18.05	0.61%	1,250
Jun 3, 2026	18.07	18.25	18.07	18.08	17.94	-0.17%	751
Jun 2, 2026	18.04	18.14	18.04	18.11	17.97	0.50%	2,813
Jun 1, 2026	17.98	18.02	17.98	18.02	17.88	-	1,241
May 29, 2026	18.12	18.12	17.95	18.02	17.88	-0.58%	2,306
May 28, 2026	18.28	18.28	18.19	18.19	17.99	-0.27%	2,272
May 27, 2026	18.28	18.35	18.23	18.24	18.04	-0.16%	4,566
May 26, 2026	18.32	18.39	18.25	18.27	18.07	0.05%	1,220
May 25, 2026	18.30	18.31	18.25	18.26	18.06	-0.33%	9,792
May 22, 2026	18.33	18.36	18.26	18.32	18.12	0.71%	6,819
May 21, 2026	18.25	18.25	18.19	18.19	17.99	1.00%	1,409
May 20, 2026	18.00	18.05	18.00	18.01	17.81	0.50%	1,600