Unisync Corp. (TSX:UNI)
Canada · Delayed Price · Currency is CAD 1.800
0.00 (0.00%)
Feb 27, 2026, 3:31 PM EST
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 3,300 |
| Dec 18, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.94% | 5,731 |
| Dec 17, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 7.46% | 31,508 |
| Dec 16, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 1,421,327 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,023 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 9,885 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 200 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 712,655 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 4,500 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7,800 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 2,500 |
| Nov 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,000 |