TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	22.80	22.80	22.70	22.77	22.77	-	44,827
Aug 14, 2025	22.66	22.78	22.66	22.77	22.77	0.49%	28,614
Aug 13, 2025	22.70	22.70	22.60	22.66	22.66	0.18%	20,021
Aug 12, 2025	22.49	22.62	22.44	22.62	22.62	1.03%	59,100
Aug 11, 2025	22.42	22.50	22.39	22.39	22.39	-	133,136
Aug 8, 2025	22.24	22.39	22.24	22.39	22.39	0.81%	24,303
Aug 7, 2025	22.33	22.34	22.17	22.21	22.21	-0.05%	32,300
Aug 6, 2025	22.15	22.25	22.09	22.22	22.22	0.27%	21,600
Aug 5, 2025	22.39	22.39	22.12	22.16	22.16	1.09%	40,232
Aug 1, 2025	22.01	22.01	21.80	21.92	21.92	-2.01%	70,241
Jul 31, 2025	22.60	22.60	22.34	22.37	22.37	-1.11%	37,100
Jul 30, 2025	22.64	22.67	22.57	22.62	22.38	0.31%	42,600
Jul 29, 2025	22.64	22.64	22.52	22.55	22.31	0.18%	32,844
Jul 28, 2025	22.53	22.53	22.46	22.51	22.26	0.31%	35,600
Jul 25, 2025	22.38	22.48	22.37	22.44	22.20	0.94%	35,200
Jul 24, 2025	22.23	22.27	22.20	22.23	21.99	0.50%	24,521
Jul 23, 2025	22.11	22.13	22.05	22.12	21.88	0.55%	31,800
Jul 22, 2025	22.17	22.17	21.96	22.00	21.76	-0.72%	98,016
Jul 21, 2025	22.23	22.25	22.15	22.16	21.92	-0.14%	36,116
Jul 18, 2025	22.22	22.22	22.15	22.19	21.95	-0.27%	25,300
Jul 17, 2025	22.16	22.27	22.16	22.25	22.00	1.04%	42,900
Jul 16, 2025	22.10	22.11	21.83	22.02	21.78	-0.05%	82,336
Jul 15, 2025	22.15	22.15	22.03	22.03	21.79	-0.09%	37,825
Jul 14, 2025	22.02	22.07	21.96	22.05	21.81	0.27%	50,240
Jul 11, 2025	21.98	22.03	21.92	21.99	21.75	-0.05%	41,900
Jul 10, 2025	22.05	22.05	22.00	22.00	21.76	0.09%	24,721
Jul 9, 2025	22.01	22.01	21.92	21.98	21.74	0.46%	40,200
Jul 8, 2025	21.92	21.92	21.86	21.88	21.64	0.09%	16,900
Jul 7, 2025	21.78	21.87	21.78	21.86	21.62	0.51%	39,500
Jul 4, 2025	21.84	21.84	21.70	21.75	21.51	-0.05%	18,418
Jul 3, 2025	21.76	21.99	21.73	21.76	21.52	0.32%	27,332
Jul 2, 2025	21.69	21.75	21.65	21.69	21.46	0.05%	37,717
Jun 30, 2025	21.80	21.80	21.62	21.68	21.45	-1.45%	42,100
Jun 27, 2025	21.87	22.06	21.85	22.00	21.51	0.96%	46,412
Jun 26, 2025	21.81	21.81	21.70	21.79	21.30	-0.09%	83,300
Jun 25, 2025	21.89	21.90	21.80	21.81	21.32	-0.05%	44,700
Jun 24, 2025	21.74	21.83	21.66	21.82	21.33	0.97%	70,331
Jun 23, 2025	21.66	21.66	21.40	21.61	21.13	0.84%	61,043
Jun 20, 2025	21.55	21.55	21.38	21.43	20.95	0.42%	62,700
Jun 19, 2025	21.32	21.37	21.16	21.34	20.86	-0.14%	75,400
Jun 18, 2025	21.32	21.45	21.28	21.37	20.89	0.47%	34,100
Jun 17, 2025	21.30	21.31	21.22	21.27	20.80	-	53,400
Jun 16, 2025	21.19	21.29	21.16	21.27	20.80	0.76%	33,716
Jun 13, 2025	21.28	21.29	21.11	21.11	20.63	-1.03%	54,642
Jun 12, 2025	21.37	21.37	21.27	21.33	20.85	-0.28%	43,917
Jun 11, 2025	21.54	21.54	21.35	21.39	20.91	-0.42%	50,325
Jun 10, 2025	21.51	21.51	21.38	21.48	21.00	0.47%	21,305
Jun 9, 2025	21.46	21.48	21.35	21.38	20.90	-0.05%	36,833
Jun 6, 2025	21.35	21.41	21.31	21.39	20.91	1.28%	17,500
Jun 5, 2025	21.30	21.32	21.10	21.12	20.65	-0.66%	41,704