TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	22.97	23.02	22.97	23.02	-	0.48%	951
Apr 21, 2026	23.01	23.03	22.88	22.91	22.91	-0.17%	15,197
Apr 20, 2026	22.97	23.05	22.94	22.95	22.95	-0.52%	12,196
Apr 17, 2026	22.96	23.10	22.96	23.07	23.07	0.70%	44,475
Apr 16, 2026	22.99	22.99	22.88	22.91	22.91	-	7,615
Apr 15, 2026	22.90	22.93	22.87	22.91	22.91	0.35%	18,380
Apr 14, 2026	22.64	22.86	22.64	22.83	22.83	0.57%	30,882
Apr 13, 2026	22.61	22.70	22.50	22.70	22.70	0.49%	14,786
Apr 10, 2026	22.64	22.64	22.57	22.59	22.59	0.22%	6,625
Apr 9, 2026	22.44	22.58	22.42	22.54	22.54	0.45%	18,446
Apr 8, 2026	22.57	22.57	22.39	22.44	22.44	1.63%	41,163
Apr 7, 2026	22.10	22.10	21.88	22.08	22.08	-0.14%	33,143
Apr 6, 2026	21.96	22.13	21.93	22.11	22.11	0.32%	10,210
Apr 2, 2026	21.69	22.05	21.67	22.04	22.04	0.59%	17,187
Apr 1, 2026	21.93	22.01	21.86	21.91	21.91	0.55%	29,056
Mar 31, 2026	21.27	21.85	21.27	21.79	21.79	2.16%	17,307
Mar 30, 2026	21.58	21.58	21.21	21.33	21.09	-0.05%	26,846
Mar 27, 2026	21.68	21.68	21.29	21.34	21.10	-1.79%	23,250
Mar 26, 2026	21.96	22.03	21.72	21.73	21.49	-1.67%	32,053
Mar 25, 2026	22.13	22.20	22.05	22.10	21.85	0.96%	229,628
Mar 24, 2026	21.78	22.00	21.78	21.89	21.64	0.27%	60,257
Mar 23, 2026	21.91	22.03	21.82	21.83	21.58	1.44%	62,568
Mar 20, 2026	21.85	21.86	21.42	21.52	21.28	-2.18%	27,872
Mar 19, 2026	21.87	22.03	21.82	22.00	21.75	-0.23%	24,052
Mar 18, 2026	22.33	22.33	22.05	22.05	21.80	-1.43%	16,460
Mar 17, 2026	22.36	22.45	22.34	22.37	22.12	0.68%	8,951
Mar 16, 2026	22.17	22.32	22.16	22.22	21.97	0.77%	38,501
Mar 13, 2026	22.28	22.35	22.05	22.05	21.80	0.23%	51,350
Mar 12, 2026	22.21	22.21	22.00	22.00	21.75	-1.39%	56,507
Mar 11, 2026	22.30	22.39	22.25	22.31	22.06	-0.04%	34,330
Mar 10, 2026	22.36	22.48	22.31	22.32	22.07	-0.18%	58,930
Mar 9, 2026	21.90	22.36	21.75	22.36	22.11	0.95%	48,552
Mar 6, 2026	22.40	22.40	22.12	22.15	21.90	-2.25%	61,451
Mar 5, 2026	22.69	22.72	22.52	22.66	22.41	-0.26%	79,664
Mar 4, 2026	22.73	22.83	22.64	22.72	22.46	0.66%	57,889
Mar 3, 2026	22.53	22.64	22.32	22.57	22.32	-1.23%	171,417
Mar 2, 2026	22.61	22.93	22.56	22.85	22.59	0.48%	83,658
Feb 27, 2026	22.79	22.79	22.64	22.74	22.48	-1.90%	137,738
Feb 26, 2026	23.34	23.34	23.08	23.18	22.68	-0.34%	52,589
Feb 25, 2026	23.16	23.30	23.16	23.26	22.76	0.65%	17,612
Feb 24, 2026	22.96	23.14	22.90	23.11	22.61	0.70%	23,676
Feb 23, 2026	23.10	23.12	22.85	22.95	22.46	-0.74%	25,752
Feb 20, 2026	23.00	23.13	22.96	23.12	22.62	0.65%	25,627
Feb 19, 2026	22.96	23.01	22.88	22.97	22.48	-0.30%	13,260
Feb 18, 2026	22.83	23.07	22.83	23.04	22.54	1.19%	80,190
Feb 17, 2026	22.63	22.84	22.63	22.77	22.28	0.46%	27,924
Feb 13, 2026	22.66	22.80	22.54	22.67	22.18	-0.11%	18,982
Feb 12, 2026	22.97	23.00	22.63	22.69	22.20	-1.07%	126,681
Feb 11, 2026	22.96	23.08	22.89	22.94	22.44	0.11%	73,080
Feb 10, 2026	22.91	22.97	22.88	22.91	22.42	-0.26%	23,434