TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.50	24.56	24.46	24.55	-	0.16%	8,217
Sep 17, 2026	24.50	24.52	24.40	24.51	24.51	1.28%	31,108
Sep 16, 2026	24.21	24.31	24.06	24.20	24.20	0.29%	34,433
Sep 15, 2026	24.26	24.26	24.12	24.13	24.13	-0.54%	11,592
Sep 14, 2026	24.15	24.30	24.15	24.26	24.26	0.04%	9,578
Sep 11, 2026	24.25	24.32	24.25	24.25	24.25	1.29%	5,430
Sep 10, 2026	23.88	23.99	23.88	23.94	23.94	-0.50%	15,649
Sep 9, 2026	24.18	24.18	24.04	24.06	24.06	-0.25%	17,879
Sep 8, 2026	24.25	24.25	24.12	24.12	24.12	-1.03%	19,964
Sep 4, 2026	24.51	24.51	24.36	24.37	24.37	-	20,111
Sep 3, 2026	24.25	24.42	24.23	24.37	24.37	0.58%	8,449
Sep 2, 2026	24.31	24.31	24.20	24.23	24.23	0.21%	8,201
Sep 1, 2026	24.31	24.34	24.18	24.18	24.18	-0.66%	9,307
Aug 31, 2026	24.41	24.41	24.27	24.34	24.34	-0.65%	11,714
Aug 28, 2026	24.70	24.91	24.70	24.75	24.50	0.20%	28,949
Aug 27, 2026	24.64	24.74	24.57	24.70	24.45	0.45%	6,921
Aug 26, 2026	24.42	24.60	24.42	24.59	24.34	0.49%	6,621
Aug 25, 2026	24.45	24.49	24.39	24.47	24.22	0.20%	8,061
Aug 24, 2026	24.31	24.46	24.31	24.42	24.17	0.29%	6,727
Aug 21, 2026	24.31	24.35	24.22	24.35	24.10	0.33%	25,198
Aug 20, 2026	24.39	24.39	24.23	24.27	24.02	-1.38%	14,464
Aug 19, 2026	24.68	24.68	24.50	24.61	24.36	-0.16%	35,316
Aug 18, 2026	24.60	24.67	24.60	24.65	24.40	-0.36%	11,363
Aug 17, 2026	24.80	24.80	24.74	24.74	24.49	-0.28%	11,358
Aug 14, 2026	24.91	24.91	24.81	24.81	24.56	-0.56%	59,422
Aug 13, 2026	24.86	25.03	24.86	24.95	24.70	0.44%	51,190
Aug 12, 2026	24.88	24.90	24.80	24.84	24.59	0.28%	13,895
Aug 11, 2026	24.89	24.89	24.77	24.77	24.52	-0.28%	39,069
Aug 10, 2026	24.80	24.91	24.80	24.84	24.59	-0.16%	10,939
Aug 7, 2026	24.98	24.98	24.82	24.88	24.63	-0.28%	30,901
Aug 6, 2026	24.97	24.99	24.95	24.95	24.70	0.12%	539
Aug 5, 2026	25.12	25.14	24.91	24.92	24.67	-0.52%	18,066
Aug 4, 2026	24.76	25.12	24.76	25.05	24.80	2.96%	62,350
Jul 31, 2026	24.14	24.34	24.03	24.33	24.08	1.00%	43,083
Jul 30, 2026	24.18	24.34	24.12	24.34	23.85	1.63%	8,596
Jul 29, 2026	24.40	24.40	23.95	23.95	23.46	-2.20%	27,777
Jul 28, 2026	24.45	24.49	24.30	24.49	23.99	0.29%	6,961
Jul 27, 2026	24.64	24.64	24.34	24.42	23.93	0.29%	7,266
Jul 24, 2026	24.24	24.39	24.24	24.35	23.86	0.25%	11,377
Jul 23, 2026	24.36	24.38	24.22	24.29	23.80	-1.38%	11,392
Jul 22, 2026	24.52	24.72	24.52	24.63	24.13	-0.24%	5,281
Jul 21, 2026	24.61	24.71	24.53	24.69	24.19	1.40%	9,235
Jul 20, 2026	24.42	24.50	24.35	24.35	23.86	0.12%	10,209
Jul 17, 2026	24.28	24.44	24.27	24.32	23.83	-1.22%	25,191
Jul 16, 2026	24.66	24.73	24.55	24.62	24.12	-0.44%	18,156
Jul 15, 2026	24.77	24.77	24.65	24.73	24.23	0.04%	20,978
Jul 14, 2026	24.74	24.75	24.62	24.72	24.22	-0.40%	18,142
Jul 13, 2026	24.89	24.90	24.79	24.82	24.32	-0.76%	24,393
Jul 10, 2026	24.96	25.01	24.82	25.01	24.50	0.44%	18,629
Jul 9, 2026	24.80	24.91	24.80	24.90	24.40	0.69%	4,275