TSX:USCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	24.96	25.01	24.82	25.01	25.01	0.44%	18,629
Jul 9, 2026	24.80	24.91	24.80	24.90	24.90	0.69%	4,275
Jul 8, 2026	24.69	24.74	24.55	24.73	24.73	-0.32%	14,106
Jul 7, 2026	24.98	24.98	24.80	24.81	24.81	-0.52%	7,092
Jul 6, 2026	24.76	25.00	24.76	24.94	24.94	0.44%	34,769
Jul 3, 2026	24.79	24.92	24.79	24.83	24.83	0.61%	31,747
Jul 2, 2026	24.70	24.86	24.60	24.68	24.68	-0.36%	22,091
Jun 30, 2026	24.74	24.81	24.64	24.77	24.77	0.75%	24,501
Jun 29, 2026	24.74	24.82	24.64	24.82	24.59	1.26%	14,521
Jun 26, 2026	24.27	24.57	24.27	24.51	24.28	0.12%	19,007
Jun 25, 2026	24.73	24.73	24.45	24.48	24.25	-0.37%	11,378
Jun 24, 2026	24.55	24.85	24.51	24.57	24.34	0.08%	6,017
Jun 23, 2026	24.35	24.70	24.35	24.55	24.32	-1.05%	33,427
Jun 22, 2026	24.98	25.00	24.80	24.81	24.58	-0.08%	23,205
Jun 19, 2026	24.70	24.95	24.70	24.83	24.59	-	12,602
Jun 18, 2026	24.79	24.89	24.77	24.83	24.59	1.18%	17,548
Jun 17, 2026	24.66	24.66	24.54	24.54	24.31	-0.08%	17,466
Jun 16, 2026	24.70	24.75	24.56	24.56	24.33	-0.41%	12,126
Jun 15, 2026	24.54	24.72	24.54	24.66	24.43	1.82%	44,590
Jun 12, 2026	24.19	24.28	24.02	24.22	23.99	0.92%	17,311
Jun 11, 2026	23.70	24.06	23.65	24.00	23.77	1.78%	69,101
Jun 10, 2026	23.84	23.94	23.53	23.58	23.36	-1.50%	21,185
Jun 9, 2026	24.10	24.25	23.47	23.94	23.71	-0.46%	18,927
Jun 8, 2026	24.08	24.23	24.05	24.05	23.82	0.29%	21,944
Jun 5, 2026	24.28	24.38	23.94	23.98	23.75	-2.24%	29,746
Jun 4, 2026	24.48	24.55	24.32	24.53	24.30	0.57%	41,699
Jun 3, 2026	24.35	24.47	24.35	24.39	24.16	-0.08%	12,427
Jun 2, 2026	24.39	24.45	24.37	24.41	24.18	0.12%	17,768
Jun 1, 2026	24.32	24.43	24.31	24.38	24.15	0.58%	37,766
May 29, 2026	24.40	24.40	24.18	24.24	24.01	0.19%	15,316
May 28, 2026	24.50	24.50	24.39	24.43	23.97	0.21%	24,423
May 27, 2026	24.42	24.42	24.34	24.38	23.92	0.16%	7,779
May 26, 2026	24.45	24.45	24.26	24.34	23.88	-0.81%	22,473
May 25, 2026	24.37	24.55	24.37	24.54	24.07	1.24%	43,176
May 22, 2026	24.17	24.27	24.17	24.24	23.78	1.00%	22,546
May 21, 2026	23.78	24.05	23.78	24.00	23.54	0.50%	10,569
May 20, 2026	23.70	23.88	23.70	23.88	23.43	1.06%	31,067
May 19, 2026	23.71	23.78	23.63	23.63	23.18	-0.88%	24,223
May 15, 2026	23.90	23.94	23.84	23.84	23.39	-0.54%	7,111
May 14, 2026	23.90	24.05	23.90	23.97	23.51	0.76%	32,433
May 13, 2026	23.74	23.85	23.68	23.79	23.34	0.59%	15,987
May 12, 2026	23.66	23.69	23.54	23.65	23.20	0.08%	22,419
May 11, 2026	23.53	23.66	23.53	23.63	23.18	0.17%	26,732
May 8, 2026	23.49	23.65	23.49	23.59	23.14	0.77%	20,379
May 7, 2026	23.37	23.46	23.34	23.41	22.97	-0.04%	16,760
May 6, 2026	23.29	23.43	23.23	23.42	22.98	1.39%	12,948
May 5, 2026	23.05	23.14	23.05	23.10	22.66	0.92%	41,477
May 4, 2026	22.89	23.01	22.85	22.89	22.46	-0.48%	15,143
May 1, 2026	22.85	23.00	22.85	23.00	22.56	0.48%	23,648
Apr 30, 2026	22.93	22.99	22.81	22.89	22.46	0.11%	30,190