Unisync Corp. (TSX:UNI)
Canada
· Delayed Price · Currency is CAD 1.310
-0.020 (-1.50%)
Jun 13, 2025, 9:30 AM EDT
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 500 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 500 |
| Jun 11, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.50% | 3,000 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 400 |
| Jun 9, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | - | 500 |
| Jun 6, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 8,900 |
| Jun 5, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 14,230 |
| Jun 4, 2025 | 1.28 | 1.32 | 1.25 | 1.32 | 1.32 | 1.54% | 93,400 |
| Jun 3, 2025 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 7,800 |
| Jun 2, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 29, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | 1.59% | 1,610 |
| May 28, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -3.82% | 9,405 |
| May 27, 2025 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 6,400 |
| May 26, 2025 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | - | 2,600 |
| May 23, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | 900 |
| May 22, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 5.60% | 3,200 |
| 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 |