Unisync Corp. (TSX: UNI)
Canada
· Delayed Price · Currency is CAD 1.550
0.00 (0.00%)
Dec 27, 2024, 2:56 PM EST
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 500 |
| Dec 23, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 20, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Dec 19, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 4,200 |
| Dec 18, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 3,400 |
| Dec 17, 2024 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | -3.13% | 23,230 |
| Dec 16, 2024 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 20,109 |
| Dec 13, 2024 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 14,200 |
| Dec 12, 2024 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.23% | 2,700 |
| Dec 11, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 1,000 |
| Dec 10, 2024 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 200 |
| Dec 9, 2024 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | - | 5,000 |
| Dec 6, 2024 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 3.23% | 3,600 |
| Dec 5, 2024 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 2.65% | 4,800 |
| Dec 4, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Dec 3, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 2,400 |
| Dec 2, 2024 | 1.42 | 1.51 | 1.42 | 1.50 | 1.50 | 5.63% | 9,300 |
| Nov 29, 2024 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 2.90% | 8,200 |
| Nov 28, 2024 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -2.13% | 17,000 |
| Nov 27, 2024 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 2.17% | 49,800 |
| Nov 26, 2024 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,300 |
| Nov 25, 2024 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | 2,100 |
| Nov 22, 2024 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -2.05% | 5,400 |
| Nov 21, 2024 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Nov 20, 2024 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 2.82% | 8,600 |
| Nov 19, 2024 | 1.40 | 1.45 | 1.38 | 1.42 | 1.42 | -8.97% | 26,800 |
| Nov 18, 2024 | 1.52 | 1.60 | 1.52 | 1.56 | 1.56 | -1.89% | 1,500 |
| Nov 15, 2024 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 1.92% | 2,000 |
| Nov 14, 2024 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 3.31% | 500 |
| Nov 13, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 2,400 |
| Nov 12, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 400 |
| Nov 11, 2024 | 1.65 | 1.65 | 1.48 | 1.48 | 1.48 | -10.84% | 5,200 |
| Nov 8, 2024 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 1.84% | 500 |
| Nov 7, 2024 | 1.62 | 1.63 | 1.58 | 1.63 | 1.63 | 0.62% | 2,500 |
| Nov 6, 2024 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 4.52% | 800 |
| Nov 5, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 200 |
| Nov 4, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 100 |
| Nov 1, 2024 | 1.48 | 1.51 | 1.40 | 1.51 | 1.51 | 1.34% | 621,400 |
| Oct 31, 2024 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 600 |
| Oct 30, 2024 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | 0.67% | 2,500 |
| Oct 29, 2024 | 1.49 | 1.55 | 1.49 | 1.49 | 1.49 | 2.76% | 5,300 |
| Oct 28, 2024 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | 5,700 |
| Oct 25, 2024 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.68% | 1,100 |
| Oct 24, 2024 | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | 2.78% | 14,700 |
| Oct 23, 2024 | 1.57 | 1.57 | 1.44 | 1.44 | 1.44 | -10.00% | 8,400 |
| Oct 22, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,505 |
| Oct 21, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | 200 |
| Oct 18, 2024 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 300 |
| Oct 17, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | 1,000 |
| Oct 16, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 15, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 11, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 10, 2024 | 1.66 | 1.66 | 1.50 | 1.55 | 1.55 | -8.28% | 12,200 |
| Oct 9, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 100 |
| Oct 8, 2024 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 400 |
| Oct 7, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 7.50% | 100 |
| Oct 4, 2024 | 1.49 | 1.60 | 1.49 | 1.60 | 1.60 | 11.11% | 900 |
| Oct 3, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Oct 2, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | 300 |
| Oct 1, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 30, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 27, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 26, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 25, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 24, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 23, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 20, 2024 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.82% | 19,900 |
| Sep 19, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 700 |
| Sep 18, 2024 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 100 |
| Sep 17, 2024 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 16, 2024 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 9,000 |
| Sep 13, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 400 |
| Sep 12, 2024 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -7.89% | 14,900 |
| Sep 11, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -3.18% | 13,000 |
| Sep 10, 2024 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 1,100 |
| Sep 9, 2024 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -8.57% | 3,200 |
| Sep 6, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 246 |
| Sep 5, 2024 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.66% | 8,900 |
| Sep 4, 2024 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 500 |
| Sep 3, 2024 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -2.98% | 1,000 |
| Aug 30, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 100 |
| Aug 29, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 28, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 27, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 26, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 23, 2024 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.89% | 500 |
| Aug 22, 2024 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 200 |
| Aug 21, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Aug 20, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 100 |
| Aug 19, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.55% | 100 |
| Aug 16, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 15, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 14, 2024 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 0.60% | 4,700 |
| Aug 13, 2024 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 1,100 |
| Aug 12, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 9, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 2,900 |
| Aug 8, 2024 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 300 |
| Aug 7, 2024 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | 0.57% | 300 |
| Aug 6, 2024 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 600 |
| Aug 2, 2024 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 600 |