United Corporations Limited (TSX:UNC)
Canada · Delayed Price · Currency is CAD 14.01
-0.10 (-0.71%)
Oct 16, 2025, 1:30 PM EDT
United Corporations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 14.02 | 14.06 | 14.00 | 14.01 | 14.01 | -0.71% | 3,900 |
| Oct 15, 2025 | 14.12 | 14.24 | 14.11 | 14.11 | 14.11 | 0.43% | 7,400 |
| Oct 14, 2025 | 14.31 | 14.31 | 14.05 | 14.05 | 14.05 | -0.71% | 11,300 |
| Oct 10, 2025 | 14.26 | 14.26 | 14.15 | 14.15 | 14.15 | -0.49% | 2,002 |
| Oct 9, 2025 | 14.45 | 14.45 | 14.19 | 14.22 | 14.22 | -0.21% | 3,000 |
| Oct 8, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | - |
| Oct 7, 2025 | 14.27 | 14.28 | 14.25 | 14.25 | 14.25 | -1.18% | 13,043 |
| Oct 6, 2025 | 14.24 | 14.57 | 14.24 | 14.42 | 14.42 | -0.55% | 5,740 |
| Oct 3, 2025 | 14.58 | 14.58 | 14.50 | 14.50 | 14.50 | 0.21% | 4,300 |
| Oct 2, 2025 | 14.73 | 14.75 | 14.46 | 14.47 | 14.47 | -0.21% | 17,501 |
| Oct 1, 2025 | 14.41 | 14.50 | 14.40 | 14.50 | 14.50 | -0.62% | 5,700 |
| Sep 30, 2025 | 14.47 | 14.59 | 14.47 | 14.59 | 14.59 | -0.07% | 9,200 |
| Sep 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 26, 2025 | 14.51 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 2,500 |
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 24, 2025 | 14.51 | 14.51 | 14.50 | 14.50 | 14.50 | -0.07% | 1,209 |
| Sep 23, 2025 | 14.66 | 14.80 | 14.50 | 14.51 | 14.51 | -1.76% | 11,800 |
| Sep 22, 2025 | 14.49 | 14.92 | 14.49 | 14.77 | 14.77 | 0.68% | 5,800 |
| Sep 19, 2025 | 14.26 | 14.67 | 14.26 | 14.67 | 14.67 | 1.31% | 500 |
| Sep 18, 2025 | 14.37 | 14.57 | 14.37 | 14.48 | 14.48 | 1.40% | 4,100 |
| Sep 17, 2025 | 14.45 | 14.50 | 14.28 | 14.28 | 14.28 | -0.83% | 3,500 |
| Sep 16, 2025 | 14.25 | 14.40 | 14.24 | 14.40 | 14.40 | 0.35% | 5,700 |
| Sep 15, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.14% | 100 |
| Sep 12, 2025 | 14.23 | 14.42 | 14.23 | 14.37 | 14.37 | -0.21% | 6,900 |
| Sep 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.49% | 100 |
| Sep 9, 2025 | 14.42 | 14.42 | 14.14 | 14.33 | 14.33 | 0.28% | 24,600 |
| Sep 8, 2025 | 14.17 | 14.50 | 14.17 | 14.29 | 14.29 | 0.21% | 2,400 |
| Sep 5, 2025 | 14.42 | 14.42 | 14.26 | 14.26 | 14.26 | -0.63% | 1,900 |
| Sep 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.06% | 1,600 |
| Sep 3, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1,100 |
| Sep 2, 2025 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | -1.18% | 5,500 |
| Aug 29, 2025 | 14.25 | 14.37 | 14.25 | 14.37 | 14.37 | -0.35% | 2,800 |
| Aug 28, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | 4,800 |
| Aug 27, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% | 500 |
| Aug 26, 2025 | 14.05 | 14.39 | 14.01 | 14.35 | 14.35 | -0.35% | 7,032 |
| Aug 25, 2025 | 14.25 | 14.40 | 14.13 | 14.40 | 14.40 | 0.21% | 4,800 |
| Aug 22, 2025 | 14.09 | 14.50 | 14.09 | 14.37 | 14.37 | 2.64% | 11,037 |
| Aug 21, 2025 | 13.90 | 14.04 | 13.90 | 14.00 | 14.00 | 0.14% | 7,800 |
| Aug 20, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% | 100 |
| Aug 19, 2025 | 14.15 | 14.15 | 13.91 | 13.93 | 13.93 | -1.21% | 2,700 |
| Aug 18, 2025 | 14.11 | 14.11 | 14.10 | 14.10 | 14.10 | 0.28% | 2,510 |
| Aug 15, 2025 | 14.14 | 14.22 | 14.05 | 14.06 | 14.06 | -0.57% | 7,600 |
| Aug 14, 2025 | 14.48 | 14.48 | 14.14 | 14.14 | 14.14 | 1.43% | 424 |
| Aug 13, 2025 | 14.30 | 14.30 | 13.94 | 13.94 | 13.94 | -1.62% | 2,400 |
| Aug 12, 2025 | 14.00 | 14.25 | 14.00 | 14.17 | 14.17 | 1.14% | 9,135 |
| Aug 11, 2025 | 14.11 | 14.11 | 13.85 | 14.01 | 14.01 | -0.14% | 12,000 |
| Aug 8, 2025 | 14.01 | 14.03 | 13.97 | 14.03 | 14.03 | -1.89% | 8,900 |
| Aug 7, 2025 | 14.10 | 14.72 | 13.89 | 14.30 | 14.30 | 1.13% | 45,100 |
| Aug 6, 2025 | 14.01 | 14.30 | 14.00 | 14.14 | 14.14 | 1.43% | 15,500 |