Unisync Corp. (TSX:UNI)
Canada · Delayed Price · Currency is CAD 1.730
+0.010 (0.58%)
At close: Jan 29, 2026
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,300 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 15,700 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 12,300 |
| Nov 20, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 15,003 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,801 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,300 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 20,200 |
| Nov 13, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 2.56% | 23,100 |
| Nov 11, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 4,700 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 39,900 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -7.26% | 52,100 |
| Nov 6, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 4,600 |
| Nov 5, 2025 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 8,100 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 200 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 3,000 |
| Oct 31, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 18,000 |