TSX:USCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	19.38	19.40	19.36	19.39	19.39	0.10%	6,300
Aug 12, 2025	19.26	19.37	19.26	19.37	19.37	0.73%	12,138
Aug 11, 2025	19.23	19.29	19.22	19.23	19.23	0.16%	18,700
Aug 8, 2025	19.11	19.22	19.11	19.20	19.20	0.58%	14,934
Aug 7, 2025	19.18	19.18	19.08	19.09	19.09	-0.10%	4,144
Aug 6, 2025	19.06	19.12	19.05	19.11	19.11	0.21%	3,441
Aug 5, 2025	19.26	19.26	19.05	19.07	19.07	0.90%	8,600
Aug 1, 2025	19.00	19.00	18.83	18.90	18.90	-1.61%	17,500
Jul 31, 2025	19.45	19.45	19.20	19.21	19.21	-0.77%	5,006
Jul 30, 2025	19.42	19.42	19.34	19.36	19.19	0.31%	28,329
Jul 29, 2025	19.33	19.37	19.30	19.30	19.13	0.05%	4,300
Jul 28, 2025	19.23	19.29	19.23	19.29	19.12	0.26%	10,422
Jul 25, 2025	19.15	19.27	19.15	19.24	19.07	0.73%	46,400
Jul 24, 2025	19.08	19.12	19.06	19.10	18.94	0.42%	5,000
Jul 23, 2025	19.02	19.03	18.99	19.02	18.86	0.42%	6,348
Jul 22, 2025	19.04	19.04	18.93	18.94	18.78	-0.53%	7,700
Jul 21, 2025	19.11	19.12	19.04	19.04	18.88	-0.16%	9,341
Jul 18, 2025	19.09	19.09	19.05	19.07	18.90	-0.21%	10,300
Jul 17, 2025	19.06	19.11	19.06	19.11	18.95	0.84%	15,134
Jul 16, 2025	18.99	19.00	18.83	18.95	18.79	-0.05%	34,518
Jul 15, 2025	18.98	18.99	18.96	18.96	18.80	-0.05%	7,148
Jul 14, 2025	18.95	18.99	18.92	18.97	18.81	0.21%	10,900
Jul 11, 2025	18.93	18.95	18.87	18.93	18.77	-	5,427
Jul 10, 2025	18.95	18.95	18.93	18.93	18.77	-	2,200
Jul 9, 2025	18.85	18.93	18.85	18.93	18.76	0.42%	5,705
Jul 8, 2025	18.77	18.86	18.77	18.85	18.69	0.32%	2,824
Jul 7, 2025	18.75	18.84	18.75	18.79	18.63	-0.05%	20,300
Jul 4, 2025	18.79	18.80	18.71	18.80	18.64	0.05%	9,500
Jul 3, 2025	18.78	18.79	18.75	18.79	18.63	0.37%	11,900
Jul 2, 2025	18.74	18.76	18.70	18.72	18.56	0.05%	11,943
Jun 30, 2025	18.82	18.82	18.68	18.71	18.71	-1.06%	12,911
Jun 27, 2025	18.87	18.97	18.83	18.91	18.75	0.75%	19,132
Jun 26, 2025	18.62	18.77	18.62	18.77	18.61	-0.11%	1,800
Jun 25, 2025	18.90	18.90	18.79	18.79	18.63	-	2,340
Jun 24, 2025	18.68	18.80	18.68	18.79	18.63	0.86%	14,900
Jun 23, 2025	18.64	18.66	18.55	18.63	18.47	0.54%	14,644
Jun 20, 2025	18.53	18.58	18.52	18.53	18.37	0.38%	37,144
Jun 19, 2025	18.40	18.48	18.35	18.46	18.30	-0.11%	31,201
Jun 18, 2025	18.41	18.54	18.41	18.48	18.32	0.38%	2,700
Jun 17, 2025	18.31	18.42	18.31	18.41	18.25	-0.05%	5,700
Jun 16, 2025	18.42	18.43	18.39	18.42	18.26	0.66%	19,900
Jun 13, 2025	18.43	18.43	18.30	18.30	18.15	-0.76%	15,200
Jun 12, 2025	18.47	18.47	18.41	18.44	18.28	-0.27%	5,545
Jun 11, 2025	18.55	18.57	18.49	18.49	18.33	-0.38%	17,728
Jun 10, 2025	18.56	18.56	18.50	18.56	18.40	0.32%	14,500
Jun 9, 2025	18.45	18.51	18.45	18.50	18.34	0.05%	13,400
Jun 6, 2025	18.47	18.50	18.47	18.49	18.33	0.76%	1,841
Jun 5, 2025	18.35	18.41	18.30	18.35	18.19	-0.11%	4,231
Jun 4, 2025	18.38	18.44	18.37	18.37	18.21	-0.33%	800
Jun 3, 2025	18.39	18.45	18.37	18.43	18.27	0.49%	13,228