TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	21.38	21.38	21.00	21.14	21.14	-1.77%	90,061
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	20.36	-1.64%	72,600
Apr 29, 2025	20.55	20.72	20.50	20.70	20.46	0.98%	49,741
Apr 28, 2025	20.59	20.63	20.39	20.50	20.27	-0.34%	37,700
Apr 25, 2025	20.53	20.57	20.34	20.57	20.34	0.78%	143,200
Apr 24, 2025	20.02	20.44	20.02	20.41	20.17	1.85%	49,100
Apr 23, 2025	20.13	20.32	19.99	20.04	19.81	2.19%	87,837
Apr 22, 2025	19.32	19.61	19.31	19.61	19.39	2.78%	41,716
Apr 21, 2025	19.41	19.41	18.83	19.08	18.86	-2.55%	139,240
Apr 17, 2025	19.71	19.78	19.57	19.58	19.36	-0.10%	97,100
Apr 16, 2025	20.25	20.25	19.37	19.60	19.38	-3.35%	156,349
Apr 15, 2025	20.21	20.40	20.20	20.28	20.05	1.05%	60,941
Apr 14, 2025	20.25	20.29	19.95	20.07	19.84	0.60%	192,100
Apr 11, 2025	19.55	20.00	19.35	19.95	19.72	0.91%	104,900
Apr 10, 2025	21.07	21.07	19.11	19.77	19.55	-4.91%	204,500
Apr 9, 2025	18.57	20.86	18.57	20.79	20.55	10.29%	332,700
Apr 8, 2025	19.78	20.04	18.54	18.85	18.64	-2.03%	213,644
Apr 7, 2025	18.75	19.90	18.23	19.24	19.02	-0.93%	265,509
Apr 4, 2025	20.28	20.28	19.29	19.42	19.20	-6.00%	249,500
Apr 3, 2025	21.17	21.17	20.55	20.66	20.43	-6.77%	261,500
Apr 2, 2025	21.86	22.20	21.80	22.16	21.91	0.82%	27,625
Apr 1, 2025	22.00	22.05	21.85	21.98	21.73	-0.32%	50,600
Mar 31, 2025	21.66	22.09	21.50	22.05	21.80	-0.27%	87,413
Mar 28, 2025	22.45	22.45	21.96	22.11	21.61	-1.73%	126,500
Mar 27, 2025	22.49	22.61	22.46	22.50	21.99	-	35,825
Mar 26, 2025	22.74	22.74	22.45	22.50	21.98	-1.06%	50,700
Mar 25, 2025	22.82	22.82	22.69	22.74	22.22	-0.13%	51,900
Mar 24, 2025	22.69	22.79	22.63	22.77	22.25	1.65%	42,132
Mar 21, 2025	22.29	22.41	22.17	22.40	21.89	0.31%	38,924
Mar 20, 2025	22.40	22.58	22.27	22.33	21.82	-0.27%	36,200