Unisync Corp. (TSX:UNI)
Canada · Delayed Price · Currency is CAD 1.300
-0.020 (-1.52%)
Aug 1, 2025, 3:59 PM EDT
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 200 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 5,700 |
| Jul 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jul 25, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 0.75% | 1,200 |
| Jul 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 200 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 500 |
| Jul 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 300 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Jul 16, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.86% | 2,400 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 6.87% | 3,200 |
| Jul 14, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 11, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 0.77% | 8,400 |
| Jul 10, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 5.69% | 6,000 |
| Jul 9, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jul 8, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,600 |
| Jul 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.52% | 100 |
| Jul 4, 2025 | 1.20 | 1.20 | 1.16 | 1.19 | 1.19 | 2.59% | 17,400 |
| Jul 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 2, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.13% | 14,000 |
| Jun 30, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 9,306 |
| Jun 27, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.85% | 3,300 |
| Jun 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Jun 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 2,000 |
| Jun 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4,200 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 5,100 |
| Jun 20, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | - | 2,900 |
| Jun 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 6,400 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jun 16, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 0.76% | 5,100 |
| Jun 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 500 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 500 |
| Jun 11, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 3,000 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 400 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 500 |
| Jun 6, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 8,900 |
| Jun 5, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 14,230 |
| Jun 4, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 93,400 |
| Jun 3, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 7,800 |
| Jun 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 29, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | 1.59% | 1,610 |
| May 28, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -3.82% | 9,405 |
| May 27, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 6,400 |
| May 26, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | 2,600 |
| May 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 900 |
| May 22, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 5.60% | 3,200 |
| May 21, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 64,725 |