Unisync Corp. (TSX:UNI)
Canada · Delayed Price · Currency is CAD 1.280
+0.010 (0.79%)
Sep 12, 2025, 3:40 PM EDT
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 7,400 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 5,000 |
| Sep 10, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 5,100 |
| Sep 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Sep 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1,500 |
| Sep 5, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | - | 15,400 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 600 |
| Sep 3, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4,400 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 700 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | - | 10,100 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,100 |
| Aug 27, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 2.40% | 3,600 |
| Aug 26, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 1,600 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 15,300 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 200 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 500 |
| Aug 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 5,000 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Aug 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 2,500 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Aug 13, 2025 | 1.29 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 13,600 |
| Aug 12, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 3.15% | 10,800 |
| Aug 11, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 10,400 |
| Aug 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Aug 7, 2025 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 3,300 |
| Aug 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,925 |
| Aug 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 100 |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 200 |
| Jul 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| 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 | - | - |