United Corporations Limited (TSX:UNC)
Canada · Delayed Price · Currency is CAD 14.37
+0.37 (2.64%)
Aug 22, 2025, 12:54 PM EDT
United Corporations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 14.25 | 14.25 | 13.53 | 13.94 | 13.94 | -1.76% | 10,241 |
| Aug 1, 2025 | 14.19 | 14.19 | 14.09 | 14.19 | 14.16 | -0.77% | 717 |
| Jul 31, 2025 | 14.17 | 14.32 | 14.00 | 14.30 | 14.27 | 2.58% | 14,000 |
| Jul 30, 2025 | 14.19 | 14.20 | 13.90 | 13.94 | 13.91 | -0.43% | 14,800 |
| Jul 29, 2025 | 14.06 | 14.06 | 13.98 | 14.00 | 13.97 | 1.08% | 7,000 |
| Jul 28, 2025 | 14.20 | 14.20 | 13.85 | 13.85 | 13.82 | -0.22% | 800 |
| Jul 25, 2025 | 13.90 | 14.00 | 13.85 | 13.88 | 13.85 | -0.86% | 4,300 |
| Jul 24, 2025 | 13.86 | 14.00 | 13.86 | 14.00 | 13.97 | 1.01% | 2,700 |
| Jul 23, 2025 | 14.00 | 14.00 | 13.85 | 13.86 | 13.83 | 1.17% | 19,800 |
| Jul 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | - | 2,930 |
| Jul 21, 2025 | 13.64 | 13.96 | 13.53 | 13.70 | 13.67 | 0.37% | 6,600 |
| Jul 18, 2025 | 13.40 | 13.65 | 13.40 | 13.65 | 13.62 | 0.52% | 2,236 |
| Jul 17, 2025 | 13.75 | 13.75 | 13.38 | 13.58 | 13.55 | 0.30% | 17,930 |
| Jul 16, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | 13.51 | 0.67% | 704 |
| Jul 15, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.42 | - | 1,000 |
| Jul 14, 2025 | 13.47 | 13.47 | 13.45 | 13.45 | 13.45 | -1.10% | 41,200 |
| Jul 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | - | - |
| Jul 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | - | 2 |
| Jul 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 70,000 |
| Jul 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | - | - |
| Jul 7, 2025 | 13.72 | 13.72 | 13.60 | 13.60 | 13.60 | - | 20,000 |
| Jul 4, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 70,000 |
| Jul 3, 2025 | 13.45 | 13.51 | 13.45 | 13.50 | 13.50 | -0.52% | 157,100 |
| Jul 2, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Jun 30, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - | - |
| Jun 27, 2025 | 13.59 | 13.72 | 13.57 | 13.57 | 13.57 | 0.89% | 99,100 |
| Jun 26, 2025 | 13.45 | 13.48 | 13.45 | 13.45 | 13.45 | 0.37% | 170,000 |
| Jun 25, 2025 | 13.35 | 13.46 | 13.35 | 13.40 | 13.40 | -1.33% | 140,000 |
| Jun 24, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - | - |
| Jun 23, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 1.27% | 10,000 |
| Jun 20, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -1.32% | 10,000 |
| Jun 19, 2025 | 13.50 | 13.59 | 13.50 | 13.59 | 13.59 | 0.67% | 20,000 |
| Jun 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.07% | 20,300 |
| Jun 16, 2025 | 13.50 | 13.51 | 13.50 | 13.51 | 13.51 | - | 32,600 |
| Jun 13, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.39 | -0.52% | 2,000 |
| Jun 12, 2025 | 13.50 | 13.58 | 13.50 | 13.58 | 13.46 | 0.59% | 11,020 |