Unisync Corp. (TSX:UNI)
Canada · Delayed Price · Currency is CAD 1.830
+0.080 (4.57%)
At close: Mar 20, 2026
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.79 | 1.83 | 1.75 | 1.75 | 1.75 | - | 16,300 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,500 |
| Mar 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 1,000 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -4.49% | 44,213 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 200 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | -1.11% | 15,400 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 7,600 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.79 | 1.83 | 1.83 | -2.14% | 22,014 |
| Mar 9, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 1,904 |
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 539 |
| Mar 5, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 1,600 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.77 | 1.81 | 1.81 | -1.09% | 50,465 |
| Mar 3, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | 4,172 |
| Mar 2, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 1,108 |
| Feb 27, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 91,044 |
| Feb 26, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 4,130 |
| Feb 25, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 183,800 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 91,600 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 10,812 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 62,700 |
| Feb 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,144 |
| Feb 13, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -2.21% | 13,400 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 502 |
| Feb 11, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 108,300 |
| Feb 10, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,900 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 3,907 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,000 |
| Feb 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 18,300 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | 1,731 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 10,585 |
| Jan 29, 2026 | 1.72 | 1.74 | 1.68 | 1.73 | 1.73 | 0.58% | 19,443 |
| Jan 28, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | -0.58% | 15,000 |
| Jan 27, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | -1.14% | 4,800 |
| Jan 26, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 10,326 |
| Jan 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 7,405 |
| Jan 21, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 24,502 |
| Jan 20, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 10,702 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.89% | 7,183 |
| Jan 16, 2026 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 220,863 |
| Jan 15, 2026 | 1.64 | 1.71 | 1.57 | 1.67 | 1.67 | 5.70% | 59,103 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.58 | 1.58 | 1.58 | -8.67% | 82,600 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 600 |
| Jan 12, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 3,907 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jan 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 2.34% | 3,900 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.60 | 1.71 | 1.71 | -2.29% | 11,900 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,370 |
| Dec 24, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.94% | 2,400 |
| Dec 23, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 4.94% | 50,331 |
| Dec 22, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 2.53% | 7,116 |