TSX:USCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	19.12	19.15	19.09	19.13	-	-0.67%	34,945
Mar 11, 2026	19.28	19.32	19.18	19.26	19.26	-0.05%	17,557
Mar 10, 2026	19.31	19.39	19.21	19.27	19.27	-0.21%	18,034
Mar 9, 2026	19.00	19.34	18.88	19.31	19.31	0.84%	25,780
Mar 6, 2026	19.26	19.28	19.15	19.15	19.15	-1.79%	18,045
Mar 5, 2026	19.52	19.53	19.40	19.50	19.50	-0.20%	31,012
Mar 4, 2026	19.53	19.61	19.53	19.54	19.54	0.46%	3,982
Mar 3, 2026	19.42	19.50	19.25	19.45	19.45	-0.87%	38,694
Mar 2, 2026	19.49	19.67	19.45	19.62	19.62	0.15%	11,330
Feb 27, 2026	19.57	19.59	19.48	19.59	19.59	-1.31%	16,756
Feb 26, 2026	19.80	19.87	19.78	19.85	19.69	-0.30%	22,858
Feb 25, 2026	19.86	19.93	19.86	19.91	19.75	0.45%	6,247
Feb 24, 2026	19.78	19.84	19.64	19.82	19.66	0.56%	10,955
Feb 23, 2026	19.79	19.80	19.63	19.71	19.55	-0.50%	5,952
Feb 20, 2026	19.79	19.81	19.73	19.81	19.65	0.46%	17,616
Feb 19, 2026	19.70	19.73	19.67	19.72	19.56	-0.20%	2,361
Feb 18, 2026	19.67	19.77	19.65	19.76	19.60	0.97%	7,865
Feb 17, 2026	19.54	19.63	19.48	19.57	19.41	0.46%	2,161
Feb 13, 2026	19.52	19.59	19.41	19.48	19.32	-0.08%	16,049
Feb 12, 2026	19.70	19.72	19.50	19.50	19.33	-0.94%	39,651
Feb 11, 2026	19.74	19.77	19.65	19.68	19.52	0.10%	13,512
Feb 10, 2026	19.69	19.70	19.65	19.66	19.50	-0.20%	8,464
Feb 9, 2026	19.61	19.75	19.61	19.70	19.54	-0.25%	9,957
Feb 6, 2026	19.58	19.78	19.56	19.75	19.59	1.44%	22,492
Feb 5, 2026	19.50	19.56	19.43	19.47	19.31	-0.87%	27,579
Feb 4, 2026	19.78	19.78	19.57	19.64	19.48	-0.36%	19,239
Feb 3, 2026	19.94	19.94	19.63	19.71	19.55	-0.90%	17,069
Feb 2, 2026	19.78	19.92	19.75	19.89	19.73	1.22%	6,188
Jan 30, 2026	19.60	19.66	19.60	19.65	19.49	-0.30%	3,179
Jan 29, 2026	19.75	19.75	19.64	19.71	19.39	-0.71%	54,050
Jan 28, 2026	19.86	19.89	19.85	19.85	19.52	-0.15%	13,944
Jan 27, 2026	19.93	19.94	19.86	19.88	19.55	-0.70%	10,425
Jan 26, 2026	19.91	20.04	19.91	20.02	19.69	0.35%	11,894
Jan 23, 2026	20.02	20.02	19.95	19.95	19.62	-0.40%	5,879
Jan 22, 2026	20.04	20.06	20.00	20.03	19.70	0.15%	18,213
Jan 21, 2026	19.84	20.08	19.82	20.00	19.67	1.11%	14,293
Jan 20, 2026	19.89	19.97	19.77	19.78	19.45	-0.65%	33,979
Jan 19, 2026	20.39	20.39	19.91	19.91	19.58	-1.78%	71,258
Jan 16, 2026	20.25	20.31	20.24	20.27	19.94	0.25%	14,008
Jan 15, 2026	20.27	20.30	20.22	20.22	19.89	0.20%	4,836
Jan 14, 2026	20.21	20.21	20.08	20.18	19.85	-0.30%	12,750
Jan 13, 2026	20.28	20.28	20.21	20.24	19.91	-0.15%	12,180
Jan 12, 2026	20.20	20.27	20.20	20.27	19.94	-	5,919
Jan 9, 2026	20.15	20.28	20.15	20.27	19.94	0.70%	5,167
Jan 8, 2026	20.06	20.13	20.06	20.13	19.80	0.25%	5,864
Jan 7, 2026	20.09	20.10	20.07	20.08	19.75	0.02%	5,967
Jan 6, 2026	19.99	20.08	19.99	20.08	19.74	0.83%	8,016
Jan 5, 2026	19.99	19.99	19.91	19.91	19.58	0.76%	20,142
Jan 2, 2026	19.86	19.86	19.72	19.76	19.44	0.15%	7,199
Dec 31, 2025	19.79	19.80	19.73	19.73	19.41	-1.15%	6,520