TSX:URCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	15.72	15.72	15.57	15.64	15.64	-0.82%	3,233
Aug 12, 2026	15.75	15.77	15.66	15.77	15.77	0.45%	3,088
Aug 11, 2026	15.71	15.84	15.70	15.70	15.70	1.23%	4,687
Aug 10, 2026	15.60	15.67	15.50	15.51	15.51	-0.70%	32,088
Aug 7, 2026	15.48	15.67	15.43	15.62	15.62	3.10%	10,123
Aug 6, 2026	15.08	15.40	15.08	15.15	15.15	-0.33%	4,579
Aug 5, 2026	15.38	15.38	15.11	15.20	15.20	0.20%	5,097
Aug 4, 2026	14.87	15.26	14.87	15.17	15.17	8.51%	12,599
Jul 31, 2026	14.44	14.44	13.86	13.98	13.98	-0.96%	2,040
Jul 30, 2026	13.92	14.34	13.92	14.34	14.12	4.67%	2,401
Jul 29, 2026	13.98	13.98	13.66	13.70	13.49	-3.59%	6,386
Jul 28, 2026	14.25	14.27	13.89	14.21	13.99	-2.47%	4,808
Jul 27, 2026	14.57	14.70	14.54	14.57	14.34	1.53%	2,456
Jul 24, 2026	14.88	14.88	14.35	14.35	14.12	-3.17%	3,909
Jul 23, 2026	14.72	14.89	14.61	14.82	14.59	-	3,235
Jul 22, 2026	14.83	14.92	14.66	14.82	14.59	1.58%	2,400
Jul 21, 2026	14.13	14.59	14.13	14.59	14.36	4.51%	4,050
Jul 20, 2026	13.93	13.96	13.92	13.96	13.74	0.36%	2,164
Jul 17, 2026	13.65	14.03	13.52	13.91	13.69	-0.14%	6,465
Jul 16, 2026	14.48	14.48	13.93	13.93	13.71	-5.37%	8,874
Jul 15, 2026	15.00	15.07	14.50	14.72	14.49	-1.67%	14,355
Jul 14, 2026	14.80	14.97	14.80	14.97	14.74	1.49%	5,800
Jul 13, 2026	15.15	15.15	14.67	14.75	14.52	-5.14%	4,426
Jul 10, 2026	15.41	15.59	15.41	15.55	15.31	1.37%	7,111
Jul 9, 2026	15.09	15.41	15.08	15.34	15.10	2.40%	9,813
Jul 8, 2026	14.92	15.00	14.68	14.98	14.74	-1.51%	4,422
Jul 7, 2026	15.66	15.66	15.02	15.21	14.97	-4.70%	7,163
Jul 6, 2026	16.16	16.16	15.96	15.96	15.71	0.88%	4,226
Jul 3, 2026	15.83	15.85	15.75	15.82	15.57	1.09%	1,165
Jul 2, 2026	16.01	16.01	15.50	15.65	15.40	-1.14%	7,114
Jun 30, 2026	15.82	15.83	15.62	15.83	15.58	-0.85%	3,785
Jun 29, 2026	16.30	16.30	16.02	16.19	15.71	1.12%	12,966
Jun 26, 2026	16.00	16.11	16.00	16.01	15.54	-0.50%	3,001
Jun 25, 2026	16.50	16.50	16.09	16.09	15.62	-2.25%	11,155
Jun 24, 2026	16.43	16.50	16.31	16.46	15.98	-1.97%	4,426
Jun 23, 2026	16.50	16.99	16.50	16.79	16.30	-2.21%	3,936
Jun 22, 2026	17.18	17.23	17.04	17.17	16.67	-3.81%	3,387
Jun 19, 2026	17.92	17.92	17.46	17.85	17.33	3.00%	2,601
Jun 18, 2026	17.57	17.60	17.31	17.33	16.82	1.64%	16,711
Jun 17, 2026	17.28	17.28	17.05	17.05	16.55	-0.18%	850
Jun 16, 2026	17.10	17.13	17.08	17.08	16.58	-0.70%	437
Jun 15, 2026	16.98	17.38	16.98	17.20	16.69	5.52%	15,663
Jun 12, 2026	16.24	16.30	16.24	16.30	15.82	2.00%	4,278
Jun 11, 2026	15.27	16.00	15.27	15.98	15.51	5.69%	33,500
Jun 10, 2026	15.35	15.43	15.12	15.12	14.68	-4.00%	2,424
Jun 9, 2026	16.29	16.29	15.68	15.75	15.29	-4.55%	7,380
Jun 8, 2026	16.57	16.73	16.50	16.50	16.02	1.29%	5,163
Jun 5, 2026	17.66	17.66	16.22	16.29	15.81	-9.60%	23,438
Jun 4, 2026	17.97	18.05	17.97	18.02	17.49	-0.22%	7,088
Jun 3, 2026	18.08	18.09	18.06	18.06	17.53	-4.95%	1,150