Uniserve Communications Corporation (TSXV:USS)
Canada · Delayed Price · Currency is CAD 0.6200
0.00 (0.00%)
Mar 2, 2026, 4:00 PM EST
Uniserve Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.13% | 18,000 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | 3.23% | 84,000 |
| Feb 25, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 3.33% | 53,000 |
| Feb 24, 2026 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 10,062 |
| Feb 23, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | - | 26,016 |
| Feb 20, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -4.69% | 46,500 |
| Feb 19, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 229,000 |
| Feb 17, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 21,500 |
| Feb 12, 2026 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -11.59% | 330,000 |
| Feb 11, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 6.15% | 95,500 |
| Feb 10, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.17% | 4,500 |
| Feb 9, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 14,500 |
| Feb 6, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 10,500 |
| Feb 5, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | - | 33,694 |
| Feb 4, 2026 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 11,625 |
| Feb 3, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -3.13% | 4,500 |
| Feb 2, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.54% | 20,525 |
| Jan 30, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | -1.52% | 10,534 |
| Jan 29, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 6,466 |
| Jan 28, 2026 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 4.92% | 6,500 |
| Jan 26, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 8,040 |
| Jan 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,501 |
| Jan 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,000 |
| Jan 19, 2026 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | -7.35% | 9,850 |
| Jan 16, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 6.25% | 7,500 |
| Jan 13, 2026 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -8.57% | 65,200 |
| Jan 12, 2026 | 0.73 | 0.73 | 0.68 | 0.70 | 0.70 | - | 23,040 |
| Jan 9, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 4.48% | 5,000 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 1.52% | 7,801 |
| Jan 7, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.49% | 5,086 |
| Jan 6, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 8.06% | 10,863 |
| Jan 5, 2026 | 0.60 | 0.62 | 0.58 | 0.62 | 0.62 | 3.33% | 188,500 |
| Jan 2, 2026 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | - | 202,200 |
| Dec 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 1,000 |
| Dec 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 4,000 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.58 | 0.63 | 0.63 | 6.78% | 19,419 |
| Dec 22, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | - | 259,500 |
| Dec 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 5,833 |
| Dec 18, 2025 | 0.59 | 0.61 | 0.59 | 0.60 | 0.60 | 3.45% | 29,142 |
| Dec 17, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 500 |
| Dec 15, 2025 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 11.32% | 3,501 |
| Dec 12, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -3.64% | 5,000 |
| Dec 11, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -1.79% | 8,610 |
| Dec 10, 2025 | 0.56 | 0.60 | 0.56 | 0.56 | 0.56 | -6.67% | 5,205 |
| Dec 9, 2025 | 0.57 | 0.60 | 0.55 | 0.60 | 0.60 | 5.26% | 5,272 |
| Dec 8, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 23,359 |
| Dec 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4,000 |
| Dec 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.33% | 1,000 |
| Dec 2, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | -4.76% | 35,500 |
| Nov 24, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 12,700 |