Unisync Corp. (TSX:UNI)
Canada · Delayed Price · Currency is CAD 2.200
+0.100 (4.76%)
May 1, 2026, 12:21 PM EST
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.30 | 2.38 | 2.20 | 2.20 | 2.20 | 4.76% | 22,969 |
| Apr 30, 2026 | 2.09 | 2.10 | 2.08 | 2.10 | 2.10 | 1.45% | 1,600 |
| Apr 29, 2026 | 2.18 | 2.18 | 2.07 | 2.07 | 2.07 | -5.05% | 5,215 |
| Apr 27, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 1,201 |
| Apr 24, 2026 | 2.10 | 2.34 | 2.10 | 2.20 | 2.20 | 7.32% | 10,228 |
| Apr 23, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 6.77% | 1,800 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | 500 |
| Apr 21, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 2,180 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 2,000 |
| Apr 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 5,800 |
| Apr 15, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 2,200 |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 1,700 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 1,406 |
| Apr 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 2,200 |
| Apr 8, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 2.87% | 1,700 |
| Apr 2, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | -2.25% | 14,766 |
| Mar 31, 2026 | 1.72 | 1.78 | 1.66 | 1.78 | 1.78 | 1.14% | 11,079 |
| Mar 30, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -0.56% | 3,384 |
| Mar 27, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | 1.14% | 4,400 |
| Mar 26, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -2.78% | 20,800 |
| Mar 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,300 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 200 |
| Mar 20, 2026 | 1.79 | 1.83 | 1.75 | 1.83 | 1.83 | 4.57% | 16,300 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,500 |
| Mar 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 1,000 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -4.49% | 44,213 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 200 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | -1.11% | 15,400 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 7,600 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.79 | 1.83 | 1.83 | -2.14% | 22,014 |
| Mar 9, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | 0.54% | 1,904 |
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 539 |
| Mar 5, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 1,600 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.77 | 1.81 | 1.81 | -1.09% | 50,465 |
| Mar 3, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | 4,172 |
| Mar 2, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 1,108 |
| 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 |