TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	22.17	22.17	21.96	22.00	22.00	-0.72%	42,848
Jul 21, 2025	22.23	22.25	22.15	22.16	22.16	-0.14%	36,116
Jul 18, 2025	22.22	22.22	22.15	22.19	22.19	-0.27%	25,300
Jul 17, 2025	22.16	22.27	22.16	22.25	22.25	1.04%	42,900
Jul 16, 2025	22.10	22.11	21.83	22.02	22.02	-0.05%	82,336
Jul 15, 2025	22.15	22.15	22.03	22.03	22.03	-0.09%	37,825
Jul 14, 2025	22.02	22.07	21.96	22.05	22.05	0.27%	50,240
Jul 11, 2025	21.98	22.03	21.92	21.99	21.99	-0.05%	41,900
Jul 10, 2025	22.05	22.05	22.00	22.00	22.00	0.09%	24,721
Jul 9, 2025	22.01	22.01	21.92	21.98	21.98	0.46%	40,200
Jul 8, 2025	21.92	21.92	21.86	21.88	21.88	0.09%	16,900
Jul 7, 2025	21.78	21.87	21.78	21.86	21.86	0.51%	39,500
Jul 4, 2025	21.84	21.84	21.70	21.75	21.75	-0.05%	18,418
Jul 3, 2025	21.76	21.99	21.73	21.76	21.76	0.32%	27,332
Jul 2, 2025	21.69	21.75	21.65	21.69	21.69	0.05%	37,717
Jun 30, 2025	21.80	21.80	21.62	21.68	21.68	-1.45%	42,100
Jun 27, 2025	21.87	22.06	21.85	22.00	21.74	0.96%	46,412
Jun 26, 2025	21.81	21.81	21.70	21.79	21.54	-0.09%	83,300
Jun 25, 2025	21.89	21.90	21.80	21.81	21.55	-0.05%	44,700
Jun 24, 2025	21.74	21.83	21.66	21.82	21.57	0.97%	70,331
Jun 23, 2025	21.66	21.66	21.40	21.61	21.36	0.84%	61,043
Jun 20, 2025	21.55	21.55	21.38	21.43	21.18	0.42%	62,700
Jun 19, 2025	21.32	21.37	21.16	21.34	21.09	-0.14%	75,400
Jun 18, 2025	21.32	21.45	21.28	21.37	21.12	0.47%	34,100
Jun 17, 2025	21.30	21.31	21.22	21.27	21.02	-	53,400
Jun 16, 2025	21.19	21.29	21.16	21.27	21.02	0.76%	33,716
Jun 13, 2025	21.28	21.29	21.11	21.11	20.86	-1.03%	54,642
Jun 12, 2025	21.37	21.37	21.27	21.33	21.08	-0.28%	43,917
Jun 11, 2025	21.54	21.54	21.35	21.39	21.14	-0.42%	50,325
Jun 10, 2025	21.51	21.51	21.38	21.48	21.23	0.47%	21,305
Jun 9, 2025	21.46	21.48	21.35	21.38	21.13	-0.05%	36,833
Jun 6, 2025	21.35	21.41	21.31	21.39	21.14	1.28%	17,500
Jun 5, 2025	21.30	21.32	21.10	21.12	20.88	-0.66%	41,704
Jun 4, 2025	21.32	21.34	21.23	21.26	21.01	-0.28%	18,100
Jun 3, 2025	21.21	21.35	21.19	21.32	21.07	0.71%	33,400
Jun 2, 2025	21.14	21.19	20.95	21.17	20.92	0.14%	56,540
May 30, 2025	21.38	21.38	21.00	21.14	20.89	-1.77%	90,100
May 29, 2025	21.59	21.59	21.40	21.52	21.02	0.09%	109,224
May 28, 2025	21.63	21.65	21.49	21.50	21.00	-0.28%	47,819
May 27, 2025	21.31	21.56	21.25	21.56	21.06	1.17%	46,736
May 26, 2025	21.10	21.32	21.10	21.31	20.81	1.38%	36,000
May 23, 2025	21.20	21.21	20.98	21.02	20.53	-1.82%	59,720
May 22, 2025	21.39	21.48	21.35	21.41	20.91	0.09%	34,700
May 21, 2025	21.74	21.74	21.33	21.39	20.89	-1.88%	58,125
May 20, 2025	21.95	21.95	21.73	21.80	21.29	-0.59%	89,403
May 16, 2025	21.76	21.93	21.76	21.93	21.42	0.78%	31,024
May 15, 2025	21.71	21.83	21.70	21.76	21.25	0.14%	30,800
May 14, 2025	21.64	21.75	21.64	21.73	21.22	0.42%	29,400
May 13, 2025	21.87	21.87	21.62	21.64	21.14	-0.32%	45,237
May 12, 2025	21.59	21.71	21.51	21.71	21.20	3.68%	57,000