TSX:USCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	19.70	19.73	19.67	19.72	19.72	-0.20%	2,361
Feb 18, 2026	19.67	19.77	19.65	19.76	19.76	0.97%	7,865
Feb 17, 2026	19.54	19.63	19.48	19.57	19.57	0.46%	2,161
Feb 13, 2026	19.52	19.59	19.41	19.48	19.48	-0.08%	16,049
Feb 12, 2026	19.70	19.72	19.50	19.50	19.50	-0.94%	39,651
Feb 11, 2026	19.74	19.77	19.65	19.68	19.68	0.10%	13,512
Feb 10, 2026	19.69	19.70	19.65	19.66	19.66	-0.20%	8,464
Feb 9, 2026	19.61	19.75	19.61	19.70	19.70	-0.25%	9,957
Feb 6, 2026	19.58	19.78	19.56	19.75	19.75	1.44%	22,492
Feb 5, 2026	19.50	19.56	19.43	19.47	19.47	-0.87%	27,579
Feb 4, 2026	19.78	19.78	19.57	19.64	19.64	-0.36%	19,239
Feb 3, 2026	19.94	19.94	19.63	19.71	19.71	-0.90%	17,069
Feb 2, 2026	19.78	19.92	19.75	19.89	19.89	1.22%	6,188
Jan 30, 2026	19.60	19.66	19.60	19.65	19.65	-0.30%	3,179
Jan 29, 2026	19.75	19.75	19.64	19.71	19.55	-0.71%	54,050
Jan 28, 2026	19.86	19.89	19.85	19.85	19.69	-0.15%	13,944
Jan 27, 2026	19.93	19.94	19.86	19.88	19.72	-0.70%	10,425
Jan 26, 2026	19.91	20.04	19.91	20.02	19.86	0.35%	11,894
Jan 23, 2026	20.02	20.02	19.95	19.95	19.79	-0.40%	5,879
Jan 22, 2026	20.04	20.06	20.00	20.03	19.86	0.15%	18,213
Jan 21, 2026	19.84	20.08	19.82	20.00	19.84	1.11%	14,293
Jan 20, 2026	19.89	19.97	19.77	19.78	19.62	-0.65%	33,979
Jan 19, 2026	20.39	20.39	19.91	19.91	19.75	-1.78%	71,258
Jan 16, 2026	20.25	20.31	20.24	20.27	20.10	0.25%	14,008
Jan 15, 2026	20.27	20.30	20.22	20.22	20.05	0.20%	4,836
Jan 14, 2026	20.21	20.21	20.08	20.18	20.01	-0.30%	12,750
Jan 13, 2026	20.28	20.28	20.21	20.24	20.07	-0.15%	12,180
Jan 12, 2026	20.20	20.27	20.20	20.27	20.10	-	5,919
Jan 9, 2026	20.15	20.28	20.15	20.27	20.10	0.70%	5,167
Jan 8, 2026	20.06	20.13	20.06	20.13	19.96	0.25%	5,864
Jan 7, 2026	20.09	20.10	20.07	20.08	19.91	0.02%	5,967
Jan 6, 2026	19.99	20.08	19.99	20.08	19.91	0.83%	8,016
Jan 5, 2026	19.99	19.99	19.91	19.91	19.75	0.76%	20,142
Jan 2, 2026	19.86	19.86	19.72	19.76	19.60	0.15%	7,199
Dec 31, 2025	19.79	19.80	19.73	19.73	19.57	-1.15%	6,520
Dec 30, 2025	20.00	20.00	19.96	19.96	19.63	-	1,360
Dec 29, 2025	19.96	19.96	19.91	19.96	19.63	-0.10%	2,864
Dec 24, 2025	19.95	19.98	19.94	19.98	19.65	0.18%	1,177
Dec 23, 2025	19.93	19.95	19.93	19.95	19.62	-0.08%	6,358
Dec 22, 2025	19.98	19.98	19.92	19.96	19.63	0.25%	11,240
Dec 19, 2025	19.84	19.91	19.84	19.91	19.58	0.78%	633
Dec 18, 2025	19.80	19.81	19.72	19.76	19.43	0.53%	38,837
Dec 17, 2025	19.86	19.86	19.65	19.65	19.33	-0.46%	21,845
Dec 16, 2025	19.78	19.79	19.71	19.74	19.42	-0.48%	7,620
Dec 15, 2025	19.94	19.94	19.83	19.84	19.51	0.08%	4,632
Dec 12, 2025	19.95	19.95	19.81	19.82	19.49	-0.85%	15,671
Dec 11, 2025	19.93	19.99	19.89	19.99	19.66	-	3,390
Dec 10, 2025	19.91	19.99	19.91	19.99	19.66	0.10%	7,563
Dec 9, 2025	19.95	19.98	19.95	19.97	19.64	0.05%	1,992
Dec 8, 2025	20.00	20.00	19.95	19.96	19.63	-0.10%	9,700