United Corporations Limited (TSX:UNC)
Canada · Delayed Price · Currency is CAD 14.97
+0.14 (0.94%)
Sep 3, 2026, 2:38 PM EST
United Corporations Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 14.85 | 14.91 | 14.85 | 14.91 | - | 0.54% | 1,900 |
| Sep 2, 2026 | 14.75 | 14.90 | 14.75 | 14.83 | 14.83 | -0.13% | 2,793 |
| Sep 1, 2026 | 14.85 | 14.85 | 14.75 | 14.85 | 14.85 | -1.00% | 1,840 |
| Aug 28, 2026 | 14.92 | 15.00 | 14.92 | 15.00 | 15.00 | 0.47% | 1,400 |
| Aug 27, 2026 | 14.96 | 14.96 | 14.92 | 14.93 | 14.93 | -0.47% | 2,770 |
| Aug 25, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 0.07% | 400 |
| Aug 24, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.13% | 100 |
| Aug 21, 2026 | 14.92 | 14.97 | 14.90 | 14.97 | 14.97 | 0.47% | 3,050 |
| Aug 20, 2026 | 14.88 | 14.90 | 14.87 | 14.90 | 14.90 | 0.27% | 1,600 |
| Aug 19, 2026 | 14.81 | 14.87 | 14.80 | 14.86 | 14.86 | -0.27% | 2,200 |
| Aug 18, 2026 | 14.94 | 14.96 | 14.90 | 14.90 | 14.90 | -0.80% | 4,401 |
| Aug 17, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% | 2,009 |
| Aug 14, 2026 | 15.00 | 15.14 | 15.00 | 15.01 | 15.01 | -0.13% | 3,600 |
| Aug 13, 2026 | 14.91 | 15.03 | 14.90 | 15.03 | 15.03 | 0.87% | 5,219 |
| Aug 12, 2026 | 14.89 | 14.90 | 14.85 | 14.90 | 14.90 | -0.07% | 14,600 |
| Aug 11, 2026 | 15.00 | 15.00 | 14.85 | 14.91 | 14.91 | 0.20% | 9,094 |
| Aug 10, 2026 | 15.25 | 15.25 | 14.88 | 14.88 | 14.88 | - | 16,600 |
| Aug 7, 2026 | 15.01 | 15.11 | 14.88 | 14.88 | 14.88 | -0.87% | 16,700 |
| Aug 6, 2026 | 15.03 | 15.12 | 15.01 | 15.01 | 15.01 | -1.31% | 5,100 |
| Aug 5, 2026 | 15.20 | 15.21 | 15.20 | 15.21 | 15.21 | 0.40% | 3,400 |
| Aug 4, 2026 | 15.00 | 15.20 | 15.00 | 15.15 | 15.15 | 1.20% | 12,100 |
| Jul 31, 2026 | 15.14 | 15.14 | 15.00 | 15.00 | 14.97 | 0.54% | 3,300 |
| Jul 30, 2026 | 15.10 | 15.10 | 14.92 | 14.92 | 14.89 | -1.19% | 1,000 |
| Jul 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.07 | -0.20% | 1,700 |
| Jul 27, 2026 | 15.00 | 15.13 | 15.00 | 15.13 | 15.10 | 0.87% | 3,600 |
| Jul 24, 2026 | 15.16 | 15.16 | 15.00 | 15.00 | 14.97 | 0.60% | 725 |
| Jul 23, 2026 | 15.05 | 15.05 | 14.91 | 14.91 | 14.88 | -1.00% | 5,900 |
| Jul 22, 2026 | 15.10 | 15.18 | 15.06 | 15.06 | 15.03 | -0.46% | 900 |
| Jul 21, 2026 | 14.93 | 15.17 | 14.92 | 15.13 | 15.10 | 1.41% | 7,901 |
| Jul 20, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.89 | 0.07% | 200 |
| Jul 17, 2026 | 14.94 | 15.00 | 14.91 | 14.91 | 14.88 | - | 2,000 |
| Jul 16, 2026 | 15.00 | 15.00 | 14.91 | 14.91 | 14.88 | 0.07% | 1,000 |
| Jul 15, 2026 | 15.24 | 15.24 | 14.85 | 14.90 | 14.87 | -1.13% | 3,023 |
| Jul 13, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.04 | -0.53% | 100 |
| Jul 10, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.12 | - | 13,000 |
| Jul 9, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.12 | -0.33% | 1,300 |
| Jul 8, 2026 | 15.25 | 15.25 | 15.16 | 15.20 | 15.17 | 0.13% | 1,000 |
| Jul 7, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.15 | -0.46% | 139 |
| Jul 6, 2026 | 15.10 | 15.25 | 15.10 | 15.25 | 15.22 | - | 1,200 |
| Jul 3, 2026 | 15.26 | 15.26 | 15.25 | 15.25 | 15.22 | - | 3,629 |
| Jul 2, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.22 | -0.33% | 200 |
| Jun 30, 2026 | 15.24 | 15.33 | 15.24 | 15.30 | 15.27 | 2.00% | 6,126 |
| Jun 29, 2026 | 15.03 | 15.03 | 15.00 | 15.00 | 14.97 | -0.20% | 14,000 |
| Jun 26, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.00 | -1.96% | 800 |
| Jun 25, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.30 | 0.52% | 400 |
| Jun 24, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.22 | - | 600 |
| Jun 23, 2026 | 15.25 | 15.25 | 15.00 | 15.25 | 15.22 | -0.59% | 9,900 |
| Jun 22, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.31 | 1.25% | 969 |
| Jun 19, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.12 | 0.33% | 200 |
| Jun 18, 2026 | 15.10 | 15.15 | 15.00 | 15.10 | 15.07 | 0.67% | 1,841 |