TSX:USCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	19.02	19.06	18.99	18.99	18.99	0.32%	7,826
Mar 31, 2026	18.63	18.95	18.63	18.93	18.93	1.61%	26,316
Mar 30, 2026	18.77	18.77	18.53	18.63	18.46	0.16%	37,325
Mar 27, 2026	18.76	18.76	18.59	18.60	18.43	-1.43%	17,730
Mar 26, 2026	18.97	19.08	18.87	18.87	18.70	-1.31%	25,524
Mar 25, 2026	19.16	19.20	19.08	19.12	18.95	0.84%	130,661
Mar 24, 2026	18.90	19.05	18.90	18.96	18.79	-0.21%	52,123
Mar 23, 2026	18.93	19.08	18.93	19.00	18.83	1.44%	56,445
Mar 20, 2026	18.95	18.95	18.67	18.73	18.56	-1.78%	6,765
Mar 19, 2026	18.98	19.07	18.93	19.07	18.90	-0.10%	18,822
Mar 18, 2026	19.30	19.30	19.09	19.09	18.92	-1.16%	5,738
Mar 17, 2026	19.39	19.39	19.30	19.32	19.14	0.49%	7,744
Mar 16, 2026	19.15	19.25	19.15	19.22	19.05	0.68%	13,150
Mar 13, 2026	19.29	19.29	19.09	19.09	18.92	0.16%	6,992
Mar 12, 2026	19.12	19.15	19.06	19.06	18.89	-1.04%	39,681
Mar 11, 2026	19.28	19.32	19.18	19.26	19.09	-0.05%	17,557
Mar 10, 2026	19.31	19.39	19.21	19.27	19.10	-0.21%	18,034
Mar 9, 2026	19.00	19.34	18.88	19.31	19.14	0.84%	25,780
Mar 6, 2026	19.26	19.28	19.15	19.15	18.98	-1.79%	18,045
Mar 5, 2026	19.52	19.53	19.40	19.50	19.33	-0.20%	31,012
Mar 4, 2026	19.53	19.61	19.53	19.54	19.36	0.46%	3,982
Mar 3, 2026	19.42	19.50	19.25	19.45	19.28	-0.87%	38,694
Mar 2, 2026	19.49	19.67	19.45	19.62	19.44	0.15%	11,332
Feb 27, 2026	19.57	19.59	19.48	19.59	19.41	-1.31%	16,756
Feb 26, 2026	19.80	19.87	19.78	19.85	19.51	-0.30%	22,858
Feb 25, 2026	19.86	19.93	19.86	19.91	19.57	0.45%	6,247
Feb 24, 2026	19.78	19.84	19.64	19.82	19.48	0.56%	10,955
Feb 23, 2026	19.79	19.80	19.63	19.71	19.37	-0.50%	5,952
Feb 20, 2026	19.79	19.81	19.73	19.81	19.47	0.46%	17,616
Feb 19, 2026	19.70	19.73	19.67	19.72	19.38	-0.20%	2,361
Feb 18, 2026	19.67	19.77	19.65	19.76	19.42	0.97%	7,865
Feb 17, 2026	19.54	19.63	19.48	19.57	19.23	0.46%	2,161
Feb 13, 2026	19.52	19.59	19.41	19.48	19.15	-0.08%	16,049
Feb 12, 2026	19.70	19.72	19.50	19.50	19.16	-0.94%	39,651
Feb 11, 2026	19.74	19.77	19.65	19.68	19.34	0.10%	13,512
Feb 10, 2026	19.69	19.70	19.65	19.66	19.32	-0.20%	8,464
Feb 9, 2026	19.61	19.75	19.61	19.70	19.36	-0.25%	9,957
Feb 6, 2026	19.58	19.78	19.56	19.75	19.41	1.44%	22,492
Feb 5, 2026	19.50	19.56	19.43	19.47	19.14	-0.87%	27,579
Feb 4, 2026	19.78	19.78	19.57	19.64	19.30	-0.36%	19,239
Feb 3, 2026	19.94	19.94	19.63	19.71	19.37	-0.90%	17,069
Feb 2, 2026	19.78	19.92	19.75	19.89	19.55	1.22%	6,188
Jan 30, 2026	19.60	19.66	19.60	19.65	19.31	-0.30%	3,179
Jan 29, 2026	19.75	19.75	19.64	19.71	19.21	-0.71%	54,050
Jan 28, 2026	19.86	19.89	19.85	19.85	19.35	-0.15%	13,944
Jan 27, 2026	19.93	19.94	19.86	19.88	19.38	-0.70%	10,425
Jan 26, 2026	19.91	20.04	19.91	20.02	19.51	0.35%	11,894
Jan 23, 2026	20.02	20.02	19.95	19.95	19.45	-0.40%	5,879
Jan 22, 2026	20.04	20.06	20.00	20.03	19.52	0.15%	18,213
Jan 21, 2026	19.84	20.08	19.82	20.00	19.49	1.11%	14,293