TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	23.66	23.66	23.54	23.63	-	-	20,954
May 11, 2026	23.53	23.66	23.53	23.63	23.63	0.17%	26,732
May 8, 2026	23.49	23.65	23.49	23.59	23.59	0.77%	20,379
May 7, 2026	23.37	23.46	23.34	23.41	23.41	-0.04%	16,760
May 6, 2026	23.29	23.43	23.23	23.42	23.42	1.39%	12,948
May 5, 2026	23.05	23.14	23.05	23.10	23.10	0.92%	41,477
May 4, 2026	22.89	23.01	22.85	22.89	22.89	-0.48%	15,143
May 1, 2026	22.85	23.00	22.85	23.00	23.00	0.48%	23,648
Apr 30, 2026	22.93	22.99	22.81	22.89	22.89	-0.91%	30,190
Apr 29, 2026	23.23	23.23	23.06	23.10	22.87	-0.30%	11,069
Apr 28, 2026	23.01	23.17	23.01	23.17	22.93	0.26%	14,507
Apr 27, 2026	23.06	23.12	22.99	23.11	22.87	-0.13%	19,636
Apr 24, 2026	23.16	23.17	23.10	23.14	22.90	0.35%	19,232
Apr 23, 2026	23.09	23.15	22.97	23.06	22.83	-0.17%	13,996
Apr 22, 2026	22.97	23.10	22.97	23.10	22.87	0.83%	5,311
Apr 21, 2026	23.01	23.03	22.88	22.91	22.68	-0.17%	15,197
Apr 20, 2026	22.97	23.05	22.94	22.95	22.72	-0.52%	12,196
Apr 17, 2026	22.96	23.10	22.96	23.07	22.84	0.70%	44,475
Apr 16, 2026	22.99	22.99	22.88	22.91	22.68	-	7,615
Apr 15, 2026	22.90	22.93	22.87	22.91	22.68	0.35%	18,380
Apr 14, 2026	22.64	22.86	22.64	22.83	22.60	0.57%	30,882
Apr 13, 2026	22.61	22.70	22.50	22.70	22.47	0.49%	14,786
Apr 10, 2026	22.64	22.64	22.57	22.59	22.36	0.22%	6,625
Apr 9, 2026	22.44	22.58	22.42	22.54	22.31	0.45%	18,446
Apr 8, 2026	22.57	22.57	22.39	22.44	22.21	1.63%	41,163
Apr 7, 2026	22.10	22.10	21.88	22.08	21.86	-0.14%	33,143
Apr 6, 2026	21.96	22.13	21.93	22.11	21.89	0.32%	10,210
Apr 2, 2026	21.69	22.05	21.67	22.04	21.82	0.59%	17,187
Apr 1, 2026	21.93	22.01	21.86	21.91	21.69	0.55%	29,056
Mar 31, 2026	21.27	21.85	21.27	21.79	21.57	2.16%	17,307
Mar 30, 2026	21.58	21.58	21.21	21.33	20.88	-0.05%	26,846
Mar 27, 2026	21.68	21.68	21.29	21.34	20.89	-1.79%	23,250
Mar 26, 2026	21.96	22.03	21.72	21.73	21.27	-1.67%	32,053
Mar 25, 2026	22.13	22.20	22.05	22.10	21.63	0.96%	229,628
Mar 24, 2026	21.78	22.00	21.78	21.89	21.42	0.27%	60,257
Mar 23, 2026	21.91	22.03	21.82	21.83	21.36	1.44%	62,568
Mar 20, 2026	21.85	21.86	21.42	21.52	21.06	-2.18%	27,872
Mar 19, 2026	21.87	22.03	21.82	22.00	21.53	-0.23%	24,052
Mar 18, 2026	22.33	22.33	22.05	22.05	21.58	-1.43%	16,460
Mar 17, 2026	22.36	22.45	22.34	22.37	21.89	0.68%	8,951
Mar 16, 2026	22.17	22.32	22.16	22.22	21.75	0.77%	38,501
Mar 13, 2026	22.28	22.35	22.05	22.05	21.58	0.23%	51,350
Mar 12, 2026	22.21	22.21	22.00	22.00	21.53	-1.39%	56,507
Mar 11, 2026	22.30	22.39	22.25	22.31	21.83	-0.04%	34,330
Mar 10, 2026	22.36	22.48	22.31	22.32	21.84	-0.18%	58,930
Mar 9, 2026	21.90	22.36	21.75	22.36	21.88	0.95%	48,552
Mar 6, 2026	22.40	22.40	22.12	22.15	21.68	-2.25%	61,451
Mar 5, 2026	22.69	22.72	22.52	22.66	22.18	-0.26%	79,664
Mar 4, 2026	22.73	22.83	22.64	22.72	22.24	0.66%	57,889
Mar 3, 2026	22.53	22.64	22.32	22.57	22.09	-1.23%	171,417