TSX:USCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	20.21	20.35	20.20	20.35	20.35	-0.10%	13,458
Feb 4, 2025	20.45	20.45	20.23	20.37	20.37	-0.78%	40,800
Feb 3, 2025	20.31	20.59	20.10	20.53	20.53	-0.44%	59,200
Jan 31, 2025	20.71	20.73	20.54	20.62	20.62	-0.67%	78,900
Jan 30, 2025	20.63	20.86	20.56	20.76	20.59	0.78%	14,312
Jan 29, 2025	20.75	20.75	20.56	20.60	20.43	-0.19%	14,000
Jan 28, 2025	20.45	20.65	20.44	20.64	20.47	0.83%	25,400
Jan 27, 2025	20.41	20.47	20.38	20.47	20.30	-0.92%	54,147
Jan 24, 2025	20.74	20.74	20.60	20.66	20.49	-0.24%	34,349
Jan 23, 2025	20.72	20.72	20.60	20.71	20.54	0.29%	23,115
Jan 22, 2025	20.59	20.66	20.59	20.65	20.47	0.78%	18,600
Jan 21, 2025	20.52	20.54	20.42	20.49	20.32	-0.63%	11,300
Jan 20, 2025	20.26	20.62	20.26	20.62	20.45	0.19%	62,225
Jan 17, 2025	20.52	20.61	20.45	20.58	20.41	1.43%	79,143
Jan 16, 2025	20.24	20.33	20.24	20.29	20.12	0.40%	15,721
Jan 15, 2025	19.98	20.23	19.98	20.21	20.04	1.56%	16,700
Jan 14, 2025	20.15	20.15	19.84	19.90	19.73	-0.30%	11,403
Jan 13, 2025	19.87	19.96	19.80	19.96	19.79	-	7,710
Jan 10, 2025	20.04	20.05	19.91	19.96	19.79	-0.60%	130,533
Jan 9, 2025	20.15	20.29	20.03	20.08	19.91	-0.30%	35,000
Jan 8, 2025	20.14	20.15	20.08	20.14	19.97	0.15%	2,640
Jan 7, 2025	20.40	20.40	20.08	20.11	19.94	-0.69%	25,711
Jan 6, 2025	20.42	20.42	20.21	20.25	20.08	-0.20%	5,147
Jan 3, 2025	20.18	20.33	20.17	20.29	20.12	1.40%	24,725
Jan 2, 2025	20.00	20.22	19.92	20.01	19.84	-0.15%	4,700
Dec 31, 2024	20.15	20.15	20.00	20.04	20.04	-0.99%	24,925
Dec 30, 2024	20.39	20.39	20.23	20.24	20.07	-1.27%	6,147
Dec 27, 2024	20.55	20.55	20.42	20.50	20.33	-0.49%	13,300
Dec 24, 2024	20.60	20.60	20.46	20.60	20.42	0.98%	3,701
Dec 23, 2024	20.17	20.40	20.17	20.40	20.23	0.59%	43,002
Dec 20, 2024	20.11	20.37	19.98	20.28	20.11	0.85%	25,500
Dec 19, 2024	20.32	20.32	20.10	20.11	19.94	-0.35%	60,400
Dec 18, 2024	20.40	20.50	20.14	20.18	20.01	-1.37%	27,700
Dec 17, 2024	20.51	20.51	20.41	20.46	20.29	0.24%	7,200
Dec 16, 2024	20.40	20.41	20.38	20.41	20.24	0.34%	3,600
Dec 13, 2024	20.42	20.42	20.32	20.34	20.17	0.15%	10,300
Dec 12, 2024	20.28	20.33	20.26	20.31	20.14	0.10%	9,900
Dec 11, 2024	20.24	20.29	20.20	20.29	20.12	0.50%	6,904
Dec 10, 2024	20.09	20.27	20.09	20.19	20.02	-0.05%	3,403
Dec 9, 2024	20.21	20.21	20.18	20.20	20.03	-0.39%	6,410
Dec 6, 2024	20.23	20.28	20.22	20.28	20.11	1.00%	14,628
Dec 5, 2024	20.12	20.12	20.06	20.08	19.91	-0.15%	19,416
Dec 4, 2024	20.09	20.12	20.08	20.11	19.94	0.25%	6,548
Dec 3, 2024	19.95	20.06	19.95	20.06	19.89	0.25%	2,027
Dec 2, 2024	20.02	20.05	20.01	20.01	19.84	0.15%	9,310
Nov 29, 2024	20.07	20.07	19.89	19.98	19.81	-0.79%	37,600
Nov 28, 2024	20.35	20.35	20.05	20.14	19.80	0.50%	22,500
Nov 27, 2024	20.16	20.16	20.02	20.04	19.70	-0.55%	34,200
Nov 26, 2024	20.17	20.17	20.10	20.15	19.81	1.10%	4,614
Nov 25, 2024	19.95	19.98	19.91	19.93	19.60	0.35%	19,020
Nov 22, 2024	19.84	19.88	19.82	19.86	19.53	0.20%	4,203
Nov 21, 2024	19.82	19.85	19.73	19.82	19.49	0.51%	12,700
Nov 20, 2024	19.71	19.75	19.65	19.72	19.39	-	6,700
Nov 19, 2024	19.58	19.72	19.58	19.72	19.38	-0.05%	5,135
Nov 18, 2024	19.79	19.80	19.73	19.73	19.40	-0.15%	17,400
Nov 15, 2024	19.95	19.95	19.72	19.76	19.43	-1.25%	46,321
Nov 14, 2024	20.05	20.05	19.98	20.01	19.67	-0.10%	17,200
Nov 13, 2024	20.02	20.05	19.98	20.03	19.69	0.45%	14,420
Nov 12, 2024	20.00	20.00	19.89	19.94	19.61	-0.10%	11,102
Nov 11, 2024	19.96	20.01	19.95	19.96	19.62	0.30%	11,200
Nov 8, 2024	19.88	19.94	19.85	19.90	19.57	0.71%	9,900
Nov 7, 2024	19.73	19.78	19.73	19.76	19.43	-0.05%	13,400
Nov 6, 2024	19.28	19.77	19.28	19.77	19.44	3.18%	24,000
Nov 5, 2024	19.13	19.18	19.13	19.16	18.84	0.58%	6,900
Nov 4, 2024	19.10	19.10	19.04	19.05	18.73	-0.63%	7,003
Nov 1, 2024	19.22	19.22	19.17	19.17	18.85	0.58%	6,400
Oct 31, 2024	19.27	19.27	19.06	19.06	18.74	-2.31%	12,800
Oct 30, 2024	19.56	19.61	19.51	19.51	19.02	-0.36%	6,800
Oct 29, 2024	19.53	19.60	19.53	19.58	19.09	0.36%	4,000
Oct 28, 2024	19.52	19.55	19.51	19.51	19.02	0.15%	2,900
Oct 25, 2024	19.53	19.53	19.45	19.48	18.99	0.36%	3,500
Oct 24, 2024	19.40	19.42	19.38	19.41	18.92	0.36%	3,303
Oct 23, 2024	19.43	19.47	19.30	19.34	18.85	-0.72%	19,000
Oct 22, 2024	19.42	19.49	19.42	19.48	18.99	-0.10%	19,200
Oct 21, 2024	19.44	19.50	19.43	19.50	19.01	0.05%	11,009
Oct 18, 2024	19.50	19.50	19.44	19.49	19.00	0.41%	8,724
Oct 17, 2024	19.46	19.46	19.39	19.41	18.92	0.36%	8,632
Oct 16, 2024	19.31	19.34	19.31	19.34	18.85	-	5,300
Oct 15, 2024	19.50	19.50	19.33	19.34	18.85	0.26%	10,418
Oct 11, 2024	19.23	19.29	19.20	19.29	18.80	0.52%	1,800
Oct 10, 2024	19.18	19.22	19.18	19.19	18.71	0.10%	8,544
Oct 9, 2024	19.00	19.17	19.00	19.17	18.69	1.05%	10,000
Oct 8, 2024	18.97	18.98	18.96	18.97	18.49	0.85%	6,300
Oct 7, 2024	18.82	18.87	18.79	18.81	18.34	-0.27%	6,735
Oct 4, 2024	18.81	18.86	18.74	18.86	18.38	0.91%	6,000
Oct 3, 2024	18.68	18.69	18.64	18.69	18.22	0.27%	4,211
Oct 2, 2024	18.57	18.64	18.57	18.64	18.17	0.22%	7,100
Oct 1, 2024	18.81	18.81	18.58	18.60	18.13	-1.06%	16,400
Sep 30, 2024	18.70	18.80	18.69	18.80	18.33	0.48%	21,500
Sep 27, 2024	18.69	18.73	18.69	18.71	18.24	-0.74%	1,701
Sep 26, 2024	18.90	18.90	18.82	18.85	18.22	0.21%	4,237
Sep 25, 2024	18.79	18.81	18.78	18.81	18.18	0.21%	5,200
Sep 24, 2024	18.75	18.80	18.75	18.77	18.14	-0.32%	6,120
Sep 23, 2024	18.87	18.87	18.79	18.83	18.20	-0.16%	5,428
Sep 20, 2024	18.87	18.89	18.84	18.86	18.23	-0.16%	10,300
Sep 19, 2024	18.80	18.91	18.80	18.89	18.26	1.02%	6,048
Sep 18, 2024	18.80	18.80	18.70	18.70	18.07	-0.05%	9,600
Sep 17, 2024	18.89	18.89	18.68	18.71	18.08	0.05%	15,200
Sep 16, 2024	18.62	18.70	18.62	18.70	18.07	0.05%	2,300
Sep 13, 2024	18.64	18.72	18.62	18.69	18.06	0.54%	7,332