TSX:USCC.U Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	13.46	13.46	13.46	13.46	13.46	0.22%	612
Jun 3, 2025	13.39	13.45	13.38	13.43	13.43	0.45%	4,321
Jun 2, 2025	13.34	13.37	13.29	13.37	13.37	0.98%	3,223
May 30, 2025	13.43	13.43	13.24	13.24	13.24	-1.49%	418
May 29, 2025	13.47	13.47	13.41	13.44	13.32	0.22%	37,300
May 28, 2025	13.44	13.44	13.41	13.41	13.29	-	12,800
May 27, 2025	13.36	13.41	13.36	13.41	13.29	0.07%	7,100
May 26, 2025	13.40	13.40	13.40	13.40	13.28	0.98%	2,100
May 23, 2025	13.19	13.27	13.19	13.27	13.27	-0.45%	900
May 22, 2025	13.33	13.33	13.33	13.33	13.33	-0.15%	-
May 21, 2025	13.43	13.43	13.35	13.35	13.35	-0.89%	600
May 20, 2025	13.46	13.50	13.44	13.47	13.47	0.07%	4,820
May 16, 2025	13.44	13.46	13.44	13.46	13.46	0.60%	548
May 15, 2025	13.38	13.38	13.38	13.38	13.38	-0.15%	-
May 14, 2025	13.40	13.40	13.40	13.40	13.40	0.15%	336
May 13, 2025	13.38	13.38	13.38	13.38	13.38	0.30%	342
May 12, 2025	13.34	13.34	13.34	13.34	13.34	2.22%	100
May 9, 2025	13.05	13.05	13.05	13.05	13.05	-0.38%	-
May 8, 2025	13.02	13.10	13.02	13.10	13.10	0.85%	1,100
May 7, 2025	12.96	13.01	12.94	12.99	12.99	-0.15%	5,000
May 6, 2025	13.01	13.01	13.01	13.01	13.01	0.39%	-
May 5, 2025	13.01	13.01	12.96	12.96	12.96	-0.77%	600
May 2, 2025	13.05	13.06	13.05	13.06	13.06	0.93%	1,246
May 1, 2025	12.94	12.94	12.94	12.94	12.94	-0.38%	5,100
Apr 30, 2025	12.99	12.99	12.99	12.99	12.99	0.23%	-
Apr 29, 2025	12.96	12.96	12.96	12.96	12.84	0.31%	3,300
Apr 28, 2025	12.92	12.92	12.92	12.92	12.80	0.23%	5,100
Apr 25, 2025	12.85	12.89	12.82	12.89	12.77	0.62%	33,900
Apr 24, 2025	12.66	12.81	12.63	12.81	12.69	1.34%	3,200
Apr 23, 2025	12.89	12.89	12.64	12.64	12.52	1.61%	4,500
Apr 22, 2025	12.27	12.45	12.27	12.44	12.32	2.22%	1,300
Apr 21, 2025	12.17	12.17	12.17	12.17	12.06	-2.41%	100
Apr 17, 2025	12.46	12.51	12.46	12.47	12.35	0.48%	7,300
Apr 16, 2025	12.42	12.42	12.29	12.41	12.30	-2.05%	25,700
Apr 15, 2025	12.72	12.72	12.67	12.67	12.55	-0.16%	900
Apr 14, 2025	12.71	12.75	12.58	12.69	12.57	0.87%	24,500
Apr 11, 2025	12.33	12.59	12.33	12.58	12.46	1.13%	3,700
Apr 10, 2025	12.99	12.99	12.14	12.44	12.32	-2.81%	17,100
Apr 9, 2025	11.81	12.80	11.81	12.80	12.68	9.40%	9,300
Apr 8, 2025	11.90	11.90	11.69	11.70	11.59	-2.50%	2,900
Apr 7, 2025	11.33	12.00	11.20	12.00	11.89	0.33%	24,600
Apr 4, 2025	12.26	12.33	11.93	11.96	11.85	-5.90%	14,700
Apr 3, 2025	12.80	12.80	12.68	12.71	12.59	-3.42%	5,700
Apr 2, 2025	13.16	13.16	13.16	13.16	13.04	-	-
Apr 1, 2025	13.05	13.19	13.05	13.16	13.04	0.53%	7,000
Mar 31, 2025	12.94	13.09	12.94	13.09	12.97	-0.68%	14,100
Mar 28, 2025	13.16	13.18	13.16	13.18	12.94	-1.27%	5,800
Mar 27, 2025	13.35	13.35	13.35	13.35	13.11	-0.45%	400
Mar 26, 2025	13.41	13.41	13.41	13.41	13.16	-0.89%	1,500
Mar 25, 2025	13.53	13.53	13.53	13.53	13.28	0.07%	-