TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	21.81	21.81	21.70	21.79	21.79	-0.09%	83,278
Jun 25, 2025	21.89	21.90	21.80	21.81	21.81	-0.05%	44,700
Jun 24, 2025	21.74	21.83	21.66	21.82	21.82	0.97%	70,331
Jun 23, 2025	21.66	21.66	21.40	21.61	21.61	0.84%	61,043
Jun 20, 2025	21.55	21.55	21.38	21.43	21.43	0.42%	62,700
Jun 19, 2025	21.32	21.37	21.16	21.34	21.34	-0.14%	75,400
Jun 18, 2025	21.32	21.45	21.28	21.37	21.37	0.47%	34,100
Jun 17, 2025	21.30	21.31	21.22	21.27	21.27	-	53,400
Jun 16, 2025	21.19	21.29	21.16	21.27	21.27	0.76%	33,716
Jun 13, 2025	21.28	21.29	21.11	21.11	21.11	-1.03%	54,642
Jun 12, 2025	21.37	21.37	21.27	21.33	21.33	-0.28%	43,917
Jun 11, 2025	21.54	21.54	21.35	21.39	21.39	-0.42%	50,325
Jun 10, 2025	21.51	21.51	21.38	21.48	21.48	0.47%	21,305
Jun 9, 2025	21.46	21.48	21.35	21.38	21.38	-0.05%	36,833
Jun 6, 2025	21.35	21.41	21.31	21.39	21.39	1.28%	17,500
Jun 5, 2025	21.30	21.32	21.10	21.12	21.12	-0.66%	41,704
Jun 4, 2025	21.32	21.34	21.23	21.26	21.26	-0.28%	18,100
Jun 3, 2025	21.21	21.35	21.19	21.32	21.32	0.71%	33,400
Jun 2, 2025	21.14	21.19	20.95	21.17	21.17	0.14%	56,540
May 30, 2025	21.38	21.38	21.00	21.14	21.14	-1.77%	90,100
May 29, 2025	21.59	21.59	21.40	21.52	21.27	0.09%	109,224
May 28, 2025	21.63	21.65	21.49	21.50	21.25	-0.28%	47,819
May 27, 2025	21.31	21.56	21.25	21.56	21.30	1.17%	46,736
May 26, 2025	21.10	21.32	21.10	21.31	21.06	1.38%	36,000
May 23, 2025	21.20	21.21	20.98	21.02	20.77	-1.82%	59,720
May 22, 2025	21.39	21.48	21.35	21.41	21.16	0.09%	34,700
May 21, 2025	21.74	21.74	21.33	21.39	21.14	-1.88%	58,125
May 20, 2025	21.95	21.95	21.73	21.80	21.54	-0.59%	89,403
May 16, 2025	21.76	21.93	21.76	21.93	21.67	0.78%	31,024
May 15, 2025	21.71	21.83	21.70	21.76	21.50	0.14%	30,800
May 14, 2025	21.64	21.75	21.64	21.73	21.47	0.42%	29,400
May 13, 2025	21.87	21.87	21.62	21.64	21.38	-0.32%	45,237
May 12, 2025	21.59	21.71	21.51	21.71	21.45	3.68%	57,000
May 9, 2025	21.13	21.13	20.91	20.94	20.69	-0.05%	45,735
May 8, 2025	20.87	21.09	20.82	20.95	20.70	1.31%	57,339
May 7, 2025	20.48	20.71	20.45	20.68	20.43	1.03%	31,700
May 6, 2025	20.55	20.59	20.44	20.47	20.23	-0.82%	29,730
May 5, 2025	20.73	20.77	20.61	20.64	20.40	-0.53%	19,749
May 2, 2025	20.70	20.80	20.59	20.75	20.50	0.97%	34,500
May 1, 2025	20.46	20.70	20.46	20.55	20.31	0.93%	41,104
Apr 30, 2025	20.31	20.38	20.05	20.36	20.12	-1.64%	72,600
Apr 29, 2025	20.55	20.72	20.50	20.70	20.22	0.98%	49,741
Apr 28, 2025	20.59	20.63	20.39	20.50	20.03	-0.34%	37,700
Apr 25, 2025	20.53	20.57	20.34	20.57	20.10	0.78%	143,200
Apr 24, 2025	20.02	20.44	20.02	20.41	19.93	1.85%	49,100
Apr 23, 2025	20.13	20.32	19.99	20.04	19.58	2.19%	87,837
Apr 22, 2025	19.32	19.61	19.31	19.61	19.16	2.78%	41,716
Apr 21, 2025	19.41	19.41	18.83	19.08	18.64	-2.55%	139,240
Apr 17, 2025	19.71	19.78	19.57	19.58	19.13	-0.10%	97,100
Apr 16, 2025	20.25	20.25	19.37	19.60	19.15	-3.35%	156,349