Unisync Corp. (TSX:UNI)
Canada
· Delayed Price · Currency is CAD 1.250
+0.010 (0.81%)
May 21, 2025, 3:16 PM EDT
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 64,725 |
| May 20, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 48,900 |
| May 16, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 13,200 |
| May 15, 2025 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 15,800 |
| May 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 5,000 |
| May 13, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | 2.52% | 13,500 |
| May 12, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 2,700 |
| May 9, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 9,200 |
| May 8, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| May 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 1,300 |
| May 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 2, 2025 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | 1.64% | 3,941 |
| May 1, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 3,500 |
| Apr 30, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 5.93% | 9,800 |
| Apr 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 501 |
| Apr 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 2,500 |
| Apr 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.68% | 4,400 |
| Apr 24, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 23, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 300 |
| Apr 22, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 3,904 |
| Apr 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Apr 17, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | 9.00% | 4,800 |
| Apr 16, 2025 | 1.07 | 1.07 | 1.00 | 1.00 | 1.00 | -8.26% | 800 |
| Apr 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 100 |
| Apr 14, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 10, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | - | 3,800 |
| Apr 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Apr 8, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -4.46% | 4,908 |
| Apr 7, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 4.67% | 3,000 |
| Apr 4, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -6.14% | 13,500 |
| Apr 3, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 3.64% | 3,800 |
| Apr 2, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 11,900 |
| Apr 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 31, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -3.48% | 10,400 |
| Mar 28, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | - | 900 |
| Mar 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 100 |
| Mar 26, 2025 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 38,700 |
| Mar 25, 2025 | 1.16 | 1.19 | 1.05 | 1.05 | 1.05 | -4.55% | 7,900 |
| Mar 24, 2025 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -7.56% | 13,500 |
| Mar 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 20, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 19, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 3,500 |
| Mar 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 800 |
| Mar 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 13, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Mar 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.59% | 100 |
| Mar 11, 2025 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.92% | 1,000 |