TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	24.97	24.99	24.95	24.95	24.95	0.12%	539
Aug 5, 2026	25.12	25.14	24.91	24.92	24.92	-0.52%	18,066
Aug 4, 2026	24.76	25.12	24.76	25.05	25.05	2.96%	62,350
Jul 31, 2026	24.14	24.34	24.03	24.33	24.33	1.00%	43,083
Jul 30, 2026	24.18	24.34	24.12	24.34	24.09	1.63%	8,596
Jul 29, 2026	24.40	24.40	23.95	23.95	23.70	-2.20%	27,777
Jul 28, 2026	24.45	24.49	24.30	24.49	24.24	0.29%	6,961
Jul 27, 2026	24.64	24.64	24.34	24.42	24.17	0.29%	7,266
Jul 24, 2026	24.24	24.39	24.24	24.35	24.10	0.25%	11,377
Jul 23, 2026	24.36	24.38	24.22	24.29	24.04	-1.38%	11,392
Jul 22, 2026	24.52	24.72	24.52	24.63	24.38	-0.24%	5,281
Jul 21, 2026	24.61	24.71	24.53	24.69	24.44	1.40%	9,235
Jul 20, 2026	24.42	24.50	24.35	24.35	24.10	0.12%	10,209
Jul 17, 2026	24.28	24.44	24.27	24.32	24.07	-1.22%	25,191
Jul 16, 2026	24.66	24.73	24.55	24.62	24.37	-0.44%	18,156
Jul 15, 2026	24.77	24.77	24.65	24.73	24.48	0.04%	20,978
Jul 14, 2026	24.74	24.75	24.62	24.72	24.47	-0.40%	18,142
Jul 13, 2026	24.89	24.90	24.79	24.82	24.57	-0.76%	24,393
Jul 10, 2026	24.96	25.01	24.82	25.01	24.75	0.44%	18,629
Jul 9, 2026	24.80	24.91	24.80	24.90	24.64	0.69%	4,275
Jul 8, 2026	24.69	24.74	24.55	24.73	24.48	-0.32%	14,106
Jul 7, 2026	24.98	24.98	24.80	24.81	24.56	-0.52%	7,092
Jul 6, 2026	24.76	25.00	24.76	24.94	24.68	0.44%	34,769
Jul 3, 2026	24.79	24.92	24.79	24.83	24.57	0.61%	31,747
Jul 2, 2026	24.70	24.86	24.60	24.68	24.43	-0.36%	22,091
Jun 30, 2026	24.74	24.81	24.64	24.77	24.52	0.75%	24,501
Jun 29, 2026	24.74	24.82	24.64	24.82	24.33	1.26%	14,521
Jun 26, 2026	24.27	24.57	24.27	24.51	24.03	0.12%	19,007
Jun 25, 2026	24.73	24.73	24.45	24.48	24.00	-0.37%	11,378
Jun 24, 2026	24.55	24.85	24.51	24.57	24.09	0.08%	6,017
Jun 23, 2026	24.35	24.70	24.35	24.55	24.07	-1.05%	33,427
Jun 22, 2026	24.98	25.00	24.80	24.81	24.32	-0.08%	23,205
Jun 19, 2026	24.70	24.95	24.70	24.83	24.34	-	12,602
Jun 18, 2026	24.79	24.89	24.77	24.83	24.34	1.18%	17,548
Jun 17, 2026	24.66	24.66	24.54	24.54	24.06	-0.08%	17,466
Jun 16, 2026	24.70	24.75	24.56	24.56	24.08	-0.41%	12,126
Jun 15, 2026	24.54	24.72	24.54	24.66	24.18	1.82%	44,590
Jun 12, 2026	24.19	24.28	24.02	24.22	23.74	0.92%	17,311
Jun 11, 2026	23.70	24.06	23.65	24.00	23.53	1.78%	69,101
Jun 10, 2026	23.84	23.94	23.53	23.58	23.12	-1.50%	21,185
Jun 9, 2026	24.10	24.25	23.47	23.94	23.47	-0.46%	18,927
Jun 8, 2026	24.08	24.23	24.05	24.05	23.58	0.29%	21,944
Jun 5, 2026	24.28	24.38	23.94	23.98	23.51	-2.24%	29,746
Jun 4, 2026	24.48	24.55	24.32	24.53	24.05	0.57%	41,699
Jun 3, 2026	24.35	24.47	24.35	24.39	23.91	-0.08%	12,427
Jun 2, 2026	24.39	24.45	24.37	24.41	23.93	0.12%	17,768
Jun 1, 2026	24.32	24.43	24.31	24.38	23.90	0.58%	37,766
May 29, 2026	24.40	24.40	24.18	24.24	23.76	0.19%	15,316
May 28, 2026	24.50	24.50	24.39	24.43	23.72	0.21%	24,423
May 27, 2026	24.42	24.42	24.34	24.38	23.67	0.16%	7,779