Financial News
Unisync Corp Class B (TSX: UNI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 03, 2023 | 1.960 | 0 | -0.01(-0.51%) | |||
| May 02, 2023 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | +0.01(+0.51%) |
| May 01, 2023 | 1.970 | 1.970 | 1.960 | 1.960 | 300 | +0.01(+0.51%) |
| Apr 26, 2023 | 1.950 | 2 | +0.00(+0.00%) | |||
| Apr 25, 2023 | 1.960 | 1.960 | 1.950 | 1.950 | 3,200 | -0.02(-1.02%) |
| Apr 21, 2023 | 1.970 | 1 | -0.01(-0.51%) | |||
| Apr 18, 2023 | 1.980 | 0 | -0.02(-1.00%) | |||
| Apr 10, 2023 | 2.000 | 0 | +0.00(+0.00%) | |||
| Apr 04, 2023 | 2.000 | 0 | -0.04(-1.96%) | |||
| Apr 03, 2023 | 2.040 | 2.040 | 2.040 | 2.040 | 500 | +0.06(+3.03%) |
| Mar 31, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 1,500 | +0.00(+0.00%) |
| Mar 30, 2023 | 1.980 | 1.980 | 1.980 | 1.980 | 839 | -0.01(-0.50%) |
| Mar 29, 2023 | 1.990 | 1.990 | 1.990 | 1.990 | 5,100 | +0.00(+0.00%) |
| Mar 28, 2023 | 2.000 | 2.000 | 1.990 | 1.990 | 4,200 | -0.01(-0.50%) |
| Mar 23, 2023 | 2.000 | 0 | +0.02(+1.01%) | |||
| Mar 17, 2023 | 1.980 | 0 | -0.02(-1.00%) | |||
| Mar 16, 2023 | 2.070 | 2.070 | 2.000 | 2.000 | 500 | -0.07(-3.38%) |
| Mar 08, 2023 | 2.070 | 0 | -0.02(-0.96%) | |||
| Mar 06, 2023 | 2.090 | 0 | -0.06(-2.79%) | |||
| Feb 28, 2023 | 2.150 | 0 | -0.03(-1.38%) | |||
| Feb 27, 2023 | 2.130 | 2.180 | 2.130 | 2.180 | 1,402 | +0.09(+4.31%) |
| Feb 22, 2023 | 2.090 | 0 | -0.01(-0.48%) | |||
| Feb 21, 2023 | 2.100 | 2.100 | 2.040 | 2.100 | 600 | -0.05(-2.33%) |
| Feb 15, 2023 | 2.150 | 0 | -0.07(-3.15%) | |||
| Feb 14, 2023 | 2.180 | 2.230 | 2.180 | 2.220 | 1,601 | +0.08(+3.74%) |
| Feb 13, 2023 | 2.140 | 2.140 | 2.140 | 2.140 | 100 | +0.03(+1.42%) |
| Feb 09, 2023 | 2.110 | 0 | +0.02(+0.96%) | |||
| Feb 08, 2023 | 2.050 | 2.090 | 2.050 | 2.090 | 300 | +0.08(+3.98%) |
| Feb 07, 2023 | 2.010 | 2.010 | 2.010 | 2.010 | 300 | +0.05(+2.55%) |
| Feb 03, 2023 | 1.960 | 0 | -0.04(-2.00%) | |||
| Feb 02, 2023 | 2.070 | 2.070 | 2.000 | 2.000 | 20,500 | -0.10(-4.76%) |
| Feb 01, 2023 | 2.100 | 2.100 | 2.100 | 2.100 | 3,100 | -0.04(-1.87%) |
| Jan 31, 2023 | 2.150 | 2.150 | 2.130 | 2.140 | 6,601 | +0.03(+1.42%) |
| Jan 27, 2023 | 2.110 | 0 | -0.01(-0.47%) | |||
| Jan 26, 2023 | 2.070 | 2.120 | 2.070 | 2.120 | 1,900 | +0.07(+3.41%) |
| Jan 25, 2023 | 2.050 | 2.050 | 2.050 | 2.050 | 2,500 | -0.02(-0.97%) |
| Jan 24, 2023 | 2.110 | 2.110 | 2.070 | 2.070 | 6,600 | -0.02(-0.96%) |
| Jan 19, 2023 | 2.090 | 0 | +0.07(+3.47%) | |||
| Jan 17, 2023 | 2.020 | 0 | -0.08(-3.81%) | |||
| Jan 16, 2023 | 2.120 | 2.120 | 2.050 | 2.100 | 1,200 | -0.02(-0.94%) |
| Jan 13, 2023 | 2.200 | 2.200 | 2.120 | 2.120 | 1,300 | -0.08(-3.64%) |
| Jan 12, 2023 | 2.280 | 2.450 | 2.150 | 2.200 | 13,100 | -0.05(-2.22%) |
| Jan 11, 2023 | 2.150 | 2.250 | 2.150 | 2.250 | 604 | +0.13(+6.13%) |
| Jan 10, 2023 | 2.450 | 2.470 | 2.120 | 2.120 | 8,900 | -0.26(-10.92%) |
| Jan 09, 2023 | 2.320 | 2.380 | 2.320 | 2.380 | 400 | +0.11(+4.85%) |
| Jan 06, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 400 | -0.02(-0.87%) |
| Jan 05, 2023 | 2.290 | 2.290 | 2.290 | 2.290 | 200 | +0.00(+0.00%) |
| Jan 03, 2023 | 2.290 | 5 | +0.03(+1.33%) | |||
| Dec 30, 2022 | 2.260 | 0 | +0.21(+10.24%) | |||
| Dec 28, 2022 | 2.050 | 0 | -0.02(-0.97%) | |||
| Dec 23, 2022 | 2.070 | 0 | -0.05(-2.36%) | |||
| Dec 22, 2022 | 2.170 | 2.170 | 2.120 | 2.120 | 3,601 | -0.05(-2.30%) |
| Dec 15, 2022 | 2.170 | 0 | -0.03(-1.36%) | |||
| Dec 14, 2022 | 2.220 | 2.220 | 2.200 | 2.200 | 1,102 | -0.05(-2.22%) |
| Dec 13, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | +0.00(+0.00%) |
| Dec 12, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 300 | +0.00(+0.00%) |
| Dec 09, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | -0.02(-0.88%) |
| Dec 08, 2022 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.05(+2.25%) |
| Dec 07, 2022 | 2.220 | 2.220 | 2.220 | 2.220 | 2,500 | -0.02(-0.89%) |
| Dec 06, 2022 | 2.300 | 2.300 | 2.240 | 2.240 | 400 | -0.06(-2.61%) |
| Dec 02, 2022 | 2.300 | 0 | +0.01(+0.44%) | |||
| Nov 30, 2022 | 2.290 | 0 | +0.05(+2.23%) | |||
| Nov 29, 2022 | 2.300 | 2.300 | 2.240 | 2.240 | 6,500 | -0.05(-2.18%) |
| Nov 28, 2022 | 2.250 | 2.290 | 2.250 | 2.290 | 8,001 | +0.07(+3.15%) |
| Nov 25, 2022 | 2.230 | 2.230 | 2.200 | 2.220 | 305 | -0.02(-0.89%) |
| Nov 24, 2022 | 2.240 | 2.240 | 2.240 | 2.240 | 1,800 | +0.04(+1.82%) |
| Nov 23, 2022 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.00(+0.00%) |
| Nov 22, 2022 | 2.310 | 2.310 | 2.200 | 2.200 | 700 | -0.11(-4.76%) |
| Nov 21, 2022 | 2.400 | 2.400 | 2.290 | 2.310 | 1,345 | -0.09(-3.75%) |
| Nov 18, 2022 | 2.460 | 2.460 | 2.400 | 2.400 | 700 | -0.05(-2.04%) |
| Nov 17, 2022 | 2.600 | 2.600 | 2.400 | 2.450 | 1,504 | -0.05(-2.00%) |
| Nov 16, 2022 | 2.410 | 2.500 | 2.410 | 2.500 | 1,600 | +0.19(+8.23%) |
| Nov 15, 2022 | 2.310 | 2.310 | 2.310 | 2.310 | 200 | +0.05(+2.21%) |
| Nov 09, 2022 | 2.260 | 0 | -0.04(-1.74%) | |||
| Nov 07, 2022 | 2.300 | 0 | -0.02(-0.86%) | |||
| Nov 04, 2022 | 2.270 | 2.320 | 2.250 | 2.320 | 6,001 | +0.05(+2.20%) |
| Nov 03, 2022 | 2.270 | 2.270 | 2.270 | 2.270 | 2,000 | +0.02(+0.89%) |
| Nov 02, 2022 | 2.250 | 2.250 | 2.250 | 2.250 | 7,900 | -0.03(-1.32%) |
| Nov 01, 2022 | 2.280 | 2.280 | 2.280 | 2.280 | 200 | -0.02(-0.87%) |
| Oct 31, 2022 | 2.280 | 2.300 | 2.280 | 2.300 | 3,000 | +0.00(+0.00%) |
| Oct 28, 2022 | 2.250 | 2.300 | 2.250 | 2.300 | 6,200 | +0.02(+0.88%) |
| Oct 27, 2022 | 2.270 | 2.280 | 2.180 | 2.280 | 800 | +0.03(+1.33%) |
| Oct 26, 2022 | 2.300 | 2.300 | 2.250 | 2.250 | 7,200 | -0.05(-2.17%) |
| Oct 25, 2022 | 2.300 | 2.300 | 2.300 | 2.300 | 2,000 | -0.03(-1.29%) |
| Oct 19, 2022 | 2.330 | 0 | -0.02(-0.85%) | |||
| Oct 17, 2022 | 2.350 | 0 | -0.04(-1.67%) | |||
| Oct 06, 2022 | 2.390 | 0 | +0.03(+1.27%) | |||
| Oct 04, 2022 | 2.360 | 50 | -0.01(-0.42%) | |||
| Oct 03, 2022 | 2.390 | 2.400 | 2.350 | 2.370 | 7,800 | -0.03(-1.25%) |
| Sep 30, 2022 | 2.390 | 2.400 | 2.390 | 2.400 | 19,100 | +0.00(+0.00%) |
| Sep 29, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 22,504 | +0.00(+0.00%) |
| Sep 28, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 3,600 | +0.00(+0.00%) |
| Sep 27, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 4,900 | +0.00(+0.00%) |
| Sep 21, 2022 | 2.400 | 0 | +0.00(+0.00%) | |||
| Sep 20, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 600 | +0.00(+0.00%) |
| Sep 16, 2022 | 2.400 | 0 | -0.02(-0.83%) | |||
| Sep 14, 2022 | 2.420 | 0 | -0.03(-1.22%) | |||
| Sep 13, 2022 | 2.450 | 2.450 | 2.450 | 2.450 | 300 | +0.00(+0.00%) |
| Sep 09, 2022 | 2.450 | 0 | +0.00(+0.00%) | |||
| Sep 07, 2022 | 2.450 | 0 | -0.05(-2.00%) | |||
| Sep 06, 2022 | 2.550 | 2.560 | 2.500 | 2.500 | 5,100 | -0.02(-0.79%) |
| Sep 02, 2022 | 2.520 | 0 | +0.15(+6.33%) | |||
| Sep 01, 2022 | 2.390 | 2.390 | 2.370 | 2.370 | 2,300 | -0.01(-0.42%) |
| Aug 29, 2022 | 2.380 | 0 | -0.02(-0.83%) | |||
| Aug 26, 2022 | 2.450 | 2.450 | 2.400 | 2.400 | 900 | +0.01(+0.42%) |
| Aug 23, 2022 | 2.390 | 0 | +0.00(+0.00%) | |||
| Aug 22, 2022 | 2.450 | 2.450 | 2.390 | 2.390 | 500 | +0.03(+1.27%) |
| Aug 19, 2022 | 2.430 | 2.430 | 2.360 | 2.360 | 1,700 | -0.05(-2.07%) |
| Aug 18, 2022 | 2.390 | 2.410 | 2.350 | 2.410 | 2,100 | +0.02(+0.84%) |
| Aug 17, 2022 | 2.430 | 2.430 | 2.350 | 2.390 | 1,300 | -0.09(-3.63%) |
| Aug 16, 2022 | 2.400 | 2.480 | 2.400 | 2.480 | 400 | +0.07(+2.90%) |
| Aug 15, 2022 | 2.500 | 2.500 | 2.410 | 2.410 | 4,200 | +0.01(+0.42%) |
| Aug 12, 2022 | 2.450 | 2.450 | 2.400 | 2.400 | 3,500 | -0.05(-2.04%) |
| Aug 10, 2022 | 2.450 | 0 | +0.00(+0.00%) | |||
| Aug 09, 2022 | 2.450 | 2.450 | 2.450 | 2.450 | 100 | +0.05(+2.08%) |
| Aug 04, 2022 | 2.400 | 0 | -0.08(-3.23%) | |||
| Aug 03, 2022 | 2.480 | 2.480 | 2.480 | 2.480 | 100 | -0.03(-1.20%) |
| Aug 02, 2022 | 2.540 | 2.540 | 2.510 | 2.510 | 605 | +0.03(+1.21%) |
| Jul 29, 2022 | 2.480 | 0 | +0.08(+3.33%) | |||
| Jul 28, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 600 | +0.00(+0.00%) |
| Jul 21, 2022 | 2.400 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2022 | 2.400 | 2.400 | 2.400 | 2.400 | 186 | -0.01(-0.41%) |
| Jul 19, 2022 | 2.440 | 2.440 | 2.410 | 2.410 | 10,502 | -0.05(-2.03%) |
| Jul 18, 2022 | 2.460 | 2.460 | 2.460 | 2.460 | 200 | +0.00(+0.00%) |
| Jul 14, 2022 | 2.460 | 0 | -0.04(-1.60%) | |||
| Jul 07, 2022 | 2.500 | 0 | +0.06(+2.46%) | |||
| Jul 06, 2022 | 2.580 | 2.580 | 2.440 | 2.440 | 2,500 | -0.13(-5.06%) |
| Jun 30, 2022 | 2.570 | 0 | +0.05(+1.98%) | |||
| Jun 29, 2022 | 2.520 | 2.520 | 2.520 | 2.520 | 300 | -0.03(-1.18%) |
| Jun 28, 2022 | 2.500 | 2.610 | 2.500 | 2.550 | 7,600 | +0.09(+3.66%) |
| Jun 27, 2022 | 2.420 | 2.480 | 2.400 | 2.460 | 4,500 | +0.04(+1.65%) |
| Jun 24, 2022 | 2.450 | 2.450 | 2.400 | 2.420 | 9,300 | -0.08(-3.20%) |
| Jun 23, 2022 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.00(+0.00%) |
| Jun 21, 2022 | 2.500 | 0 | -0.05(-1.96%) | |||
| Jun 20, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 1,500 | -0.05(-1.92%) |
| Jun 17, 2022 | 2.560 | 2.600 | 2.560 | 2.600 | 400 | +0.10(+4.00%) |
| Jun 16, 2022 | 2.500 | 2.500 | 2.500 | 2.500 | 7,500 | +0.00(+0.00%) |
| Jun 15, 2022 | 2.550 | 2.550 | 2.500 | 2.500 | 1,300 | -0.05(-1.96%) |
| Jun 14, 2022 | 2.580 | 2.580 | 2.550 | 2.550 | 2,500 | -0.03(-1.16%) |
| Jun 13, 2022 | 2.650 | 2.650 | 2.550 | 2.580 | 2,500 | -0.07(-2.64%) |
| Jun 10, 2022 | 2.690 | 2.690 | 2.650 | 2.650 | 400 | -0.04(-1.49%) |
| Jun 09, 2022 | 2.700 | 2.700 | 2.690 | 2.690 | 1,900 | -0.04(-1.47%) |
| Jun 08, 2022 | 2.710 | 2.730 | 2.710 | 2.730 | 2,300 | +0.02(+0.74%) |
| Jun 07, 2022 | 2.700 | 2.710 | 2.700 | 2.710 | 1,000 | +0.01(+0.37%) |
| Jun 06, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | -0.04(-1.46%) |
| Jun 02, 2022 | 2.740 | 0 | -0.01(-0.36%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
