TSX:USCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	20.70	20.70	20.66	20.69	-	0.34%	5,398
May 29, 2026	20.70	20.70	20.61	20.62	20.62	0.22%	2,974
May 28, 2026	20.76	20.79	20.74	20.74	20.57	-	12,552
May 27, 2026	20.83	20.83	20.68	20.74	20.57	0.24%	21,061
May 26, 2026	20.75	20.75	20.64	20.69	20.52	-0.29%	12,986
May 25, 2026	20.81	21.00	20.70	20.75	20.58	0.78%	10,908
May 22, 2026	20.68	20.68	20.57	20.59	20.43	0.59%	6,984
May 21, 2026	20.36	20.49	20.36	20.47	20.31	0.49%	9,885
May 20, 2026	20.35	20.40	20.28	20.37	20.21	0.64%	13,547
May 19, 2026	20.18	20.30	20.18	20.24	20.08	-0.54%	8,342
May 15, 2026	20.36	20.40	20.33	20.35	20.19	-0.68%	16,215
May 14, 2026	20.49	20.49	20.41	20.49	20.33	0.74%	14,943
May 13, 2026	20.30	20.36	20.25	20.34	20.18	0.49%	5,206
May 12, 2026	20.29	20.29	20.15	20.24	20.08	0.10%	23,939
May 11, 2026	20.14	20.24	20.14	20.22	20.06	0.15%	13,181
May 8, 2026	20.15	20.22	20.15	20.19	20.03	0.85%	20,578
May 7, 2026	20.04	20.08	19.99	20.02	19.86	-0.10%	17,897
May 6, 2026	20.00	20.06	19.97	20.04	19.88	0.96%	16,072
May 5, 2026	19.82	19.87	19.82	19.85	19.69	0.92%	13,690
May 4, 2026	19.69	19.78	19.67	19.67	19.51	-0.41%	16,027
May 1, 2026	19.66	19.77	19.66	19.75	19.59	0.25%	5,683
Apr 30, 2026	19.80	19.80	19.65	19.70	19.54	-0.08%	10,428
Apr 29, 2026	19.94	19.94	19.80	19.88	19.56	0.10%	47,792
Apr 28, 2026	19.80	19.87	19.80	19.86	19.54	0.25%	3,668
Apr 27, 2026	19.76	19.85	19.76	19.81	19.49	-0.30%	15,008
Apr 24, 2026	19.91	19.91	19.76	19.87	19.55	0.35%	13,071
Apr 23, 2026	19.81	19.81	19.80	19.80	19.48	-0.20%	624
Apr 22, 2026	19.74	19.84	19.74	19.84	19.52	0.76%	849
Apr 21, 2026	19.82	19.82	19.69	19.69	19.37	-0.25%	10,488
Apr 20, 2026	19.80	19.81	19.70	19.74	19.42	-0.30%	8,377
Apr 17, 2026	19.73	19.83	19.73	19.80	19.48	0.41%	8,512
Apr 16, 2026	19.66	19.72	19.66	19.72	19.40	0.15%	9,440
Apr 15, 2026	19.66	19.71	19.64	19.69	19.37	0.15%	6,937
Apr 14, 2026	19.48	19.67	19.48	19.66	19.34	0.87%	28,214
Apr 13, 2026	19.43	19.49	19.43	19.49	19.17	0.15%	10,550
Apr 10, 2026	19.53	19.53	19.45	19.46	19.15	0.05%	2,772
Apr 9, 2026	19.37	19.45	19.35	19.45	19.14	0.31%	1,953
Apr 8, 2026	19.50	19.51	19.35	19.39	19.08	1.47%	12,118
Apr 7, 2026	19.14	19.14	18.98	19.11	18.80	-0.21%	16,436
Apr 6, 2026	19.08	19.15	19.08	19.15	18.84	0.47%	4,066
Apr 2, 2026	18.80	19.09	18.80	19.06	18.75	0.37%	14,024
Apr 1, 2026	19.02	19.06	18.99	18.99	18.68	0.32%	7,826
Mar 31, 2026	18.63	18.95	18.63	18.93	18.62	2.53%	26,316
Mar 30, 2026	18.77	18.77	18.53	18.63	18.16	0.16%	37,325
Mar 27, 2026	18.76	18.76	18.59	18.60	18.13	-1.43%	17,730
Mar 26, 2026	18.97	19.08	18.87	18.87	18.40	-1.31%	25,524
Mar 25, 2026	19.16	19.20	19.08	19.12	18.64	0.84%	130,661
Mar 24, 2026	18.90	19.05	18.90	18.96	18.49	-0.21%	52,123
Mar 23, 2026	18.93	19.08	18.93	19.00	18.52	1.44%	56,445
Mar 20, 2026	18.95	18.95	18.67	18.73	18.26	-1.78%	6,765