United Corporations Limited (TSX:UNC)
Canada
· Delayed Price · Currency is CAD 134.25
+0.25 (0.19%)
Jun 6, 2025, 11:20 AM EDT
United Corporations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 134.00 | 134.25 | 134.00 | 134.25 | 134.25 | 0.19% | 700 |
| Jun 5, 2025 | 133.50 | 134.00 | 133.50 | 134.00 | 134.00 | 0.65% | 700 |
| Jun 4, 2025 | 132.02 | 133.15 | 132.02 | 133.14 | 133.14 | -0.27% | 300 |
| Jun 3, 2025 | 134.52 | 134.52 | 132.77 | 133.50 | 133.50 | -0.62% | 3,900 |
| Jun 2, 2025 | 135.03 | 135.30 | 134.33 | 134.33 | 134.33 | 0.43% | 600 |
| May 30, 2025 | 134.00 | 134.00 | 133.75 | 133.75 | 133.75 | 0.19% | 1,200 |
| May 29, 2025 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 1.14% | 700 |
| May 28, 2025 | 133.50 | 133.50 | 131.70 | 132.00 | 132.00 | -1.49% | 1,200 |
| May 27, 2025 | 133.94 | 135.25 | 133.94 | 134.00 | 134.00 | -0.37% | 1,400 |
| May 26, 2025 | 133.50 | 135.49 | 133.50 | 134.50 | 134.50 | 2.14% | 831 |
| May 23, 2025 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - | - |
| May 22, 2025 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - | - |
| May 21, 2025 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - | - |
| May 20, 2025 | 133.01 | 133.01 | 131.68 | 131.68 | 131.68 | -1.00% | 2,600 |
| May 16, 2025 | 131.90 | 133.01 | 131.90 | 133.01 | 133.01 | 2.32% | 4,801 |
| May 15, 2025 | 131.55 | 132.00 | 130.00 | 130.00 | 130.00 | - | 4,225 |
| May 14, 2025 | 129.50 | 130.01 | 129.50 | 130.00 | 130.00 | 1.17% | 1,400 |
| May 13, 2025 | 127.43 | 128.50 | 127.43 | 128.50 | 128.50 | 1.90% | 1,312 |
| May 12, 2025 | 125.01 | 127.00 | 125.01 | 126.10 | 126.10 | 1.69% | 1,800 |
| May 9, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | 100 |
| May 8, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| May 7, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| May 6, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.02% | 100 |
| May 5, 2025 | 122.25 | 122.25 | 121.90 | 122.25 | 122.25 | -1.41% | 625 |
| May 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 123.70 | -0.47% | 200 |
| May 1, 2025 | 123.00 | 126.11 | 123.00 | 124.58 | 124.28 | 2.96% | 1,000 |
| Apr 30, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.71 | - | - |
| Apr 29, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 120.71 | 0.41% | 100 |
| Apr 28, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.21 | - | - |
| Apr 25, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.21 | 1.25% | 200 |
| Apr 24, 2025 | 119.01 | 119.01 | 119.01 | 119.01 | 118.72 | - | - |
| Apr 23, 2025 | 119.00 | 119.01 | 119.00 | 119.01 | 118.72 | 1.05% | 604 |
| Apr 22, 2025 | 117.80 | 118.22 | 117.77 | 117.77 | 117.49 | 0.23% | 800 |
| Apr 21, 2025 | 117.50 | 117.50 | 117.50 | 117.50 | 117.22 | - | - |
| Apr 17, 2025 | 116.72 | 117.50 | 116.72 | 117.50 | 117.22 | 1.29% | 1,049 |
| Apr 16, 2025 | 116.01 | 116.01 | 116.00 | 116.00 | 115.72 | - | 312 |
| Apr 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | - | - |
| Apr 14, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 115.72 | 1.75% | 200 |
| Apr 11, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.72 | - | - |
| Apr 10, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.72 | - | - |
| Apr 9, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 113.72 | 1.79% | 400 |
| Apr 8, 2025 | 112.55 | 112.55 | 112.00 | 112.00 | 111.73 | -1.56% | 1,132 |
| Apr 7, 2025 | 113.77 | 113.77 | 113.77 | 113.77 | 113.49 | - | - |
| Apr 4, 2025 | 117.50 | 117.50 | 113.77 | 113.77 | 113.49 | -3.17% | 5,300 |
| Apr 3, 2025 | 117.50 | 122.14 | 116.00 | 117.49 | 117.21 | -2.70% | 1,700 |
| Apr 2, 2025 | 120.85 | 120.85 | 120.75 | 120.75 | 120.46 | - | 300 |
| Apr 1, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.46 | 0.76% | 100 |
| Mar 31, 2025 | 119.04 | 119.84 | 119.00 | 119.84 | 119.55 | -0.96% | 1,300 |
| Mar 28, 2025 | 122.50 | 122.50 | 121.00 | 121.00 | 120.71 | -2.02% | 700 |
| Mar 27, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.20 | 0.82% | 100 |