UNC.TO - United Corporations Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201994.0994.0094.0094.0094.00200
Oct 15, 201994.0994.0994.0994.0994.09200
Oct 11, 201993.7593.7593.7593.7593.75400
Oct 10, 201993.0093.0093.0093.0093.00800
Oct 09, 201992.6193.2192.6192.7092.701,700
Oct 08, 201992.0092.1192.0092.1192.111,400
Oct 07, 201993.0193.0192.3192.5092.502,500
Oct 04, 201992.9992.9992.9992.9992.99100
Oct 03, 201992.7292.7292.2092.4592.451,900
Oct 02, 201993.0093.0093.0093.0093.001,000
Oct 01, 201993.0093.0093.0093.0093.00300
Sep 30, 201993.7093.7093.7093.7093.70800
Sep 27, 201993.4893.5093.4893.5093.501,300
Sep 26, 201993.0193.6593.0193.4893.481,600
Sep 25, 201993.5093.5093.3093.3093.301,200
Sep 24, 201993.3593.4993.0093.0093.001,800
Sep 23, 201993.3693.3693.3693.3693.36100
Sep 20, 201993.7593.7593.7593.7593.75-
Sep 19, 201993.7593.7593.7593.7593.75500
Sep 18, 201992.7593.4192.7593.4193.41300
Sep 17, 201993.0093.0093.0093.0093.00-
Sep 16, 201992.7093.0092.5093.0093.002,900
Sep 13, 201993.3893.3892.7592.7592.751,100
Sep 12, 201992.0093.0092.0093.0093.001,100
Sep 11, 201992.1192.1892.1192.1892.18500
Sep 10, 201992.0092.0091.9091.9091.901,200
Sep 09, 201992.9892.9892.0192.3292.322,600
Sep 06, 201992.2492.2492.0592.0592.05500
Sep 05, 201992.1492.4292.0092.3892.381,700
Sep 04, 201991.2091.7591.2091.7591.751,600
Sep 03, 201990.8591.2090.8591.2091.201,700
Aug 30, 201990.2791.4390.1291.4191.414,900
Aug 29, 201992.5093.5088.5089.0089.0011,800
Aug 28, 201992.8092.8092.8092.8092.80200
Aug 27, 201992.7092.7592.5092.5092.501,400
Aug 26, 201992.7592.7592.4092.7092.70500
Aug 23, 201993.3993.3992.4092.4092.401,400
Aug 22, 201993.0093.3993.0093.0093.001,000
Aug 21, 201993.4993.4993.0193.0193.01400
Aug 20, 201993.0093.0093.0093.0093.00100
Aug 19, 201993.5093.5293.5093.5293.52800
Aug 16, 201992.5193.0092.5093.0093.00900
Aug 15, 201992.4692.4792.4092.4092.401,100
Aug 14, 201992.5092.5092.0092.0192.01600
Aug 13, 201993.0193.0193.0093.0093.00400
Aug 12, 201992.5092.7592.5092.7592.75700
Aug 09, 201992.7593.5292.7593.5293.521,200
Aug 08, 201992.7693.1192.7593.1093.101,000
Aug 07, 201993.2193.2193.2193.2193.21100
Aug 06, 201993.1093.2592.9593.2593.25600
Aug 02, 201995.2795.2793.5593.5593.553,400
Aug 02, 20190.3 Dividend
Aug 01, 201995.4795.9895.2695.2694.96700
Jul 31, 201995.6195.6195.4595.6095.302,700
Jul 30, 201996.0096.4196.0096.0095.701,100
Jul 29, 201996.2596.2596.2596.2595.95200
Jul 26, 201996.3596.3595.8795.8795.57800
Jul 25, 201996.1096.1096.1096.1095.80100
Jul 24, 201996.0196.0196.0196.0195.71100
Jul 23, 201996.0196.0195.7795.8695.561,400
Jul 22, 201996.0096.0096.0096.0095.70600
Jul 19, 201996.0296.0296.0296.0295.72200
Jul 18, 201996.0096.0096.0096.0095.70100
Jul 17, 201996.0096.0096.0096.0095.70700
Jul 16, 201996.2596.2596.2596.2595.95100
Jul 15, 201996.2596.2596.2596.2595.95100
Jul 12, 201995.7596.1895.7596.1895.881,200
Jul 11, 201995.8596.0095.8596.0095.70200
Jul 10, 201995.2595.7595.2595.7595.451,400
Jul 09, 201995.5095.7595.5095.5095.20400
Jul 08, 201995.7595.7595.5195.5195.21500
Jul 05, 201995.5095.5595.5095.5595.25800
Jul 04, 201995.5095.5095.4995.5095.20400
Jul 03, 201995.4195.5094.7094.7094.40500
Jul 02, 201995.1095.4095.1095.4095.10100
Jun 28, 201995.1095.4095.1095.4095.10600
Jun 27, 201995.3595.3594.7194.7194.41500
Jun 26, 201995.2595.3194.5095.2494.943,700
Jun 25, 201995.1695.1695.1095.1094.801,000
Jun 24, 201995.0695.5995.0595.5995.29800
Jun 21, 201996.7396.7395.5095.6795.371,000
Jun 20, 201995.5295.5295.5195.5195.21200
Jun 19, 201995.8595.8595.8095.8095.50700
Jun 18, 201993.9894.9093.9894.9094.603,200
Jun 17, 201994.1094.1093.9893.9893.681,300
Jun 14, 201994.5094.5194.5094.5094.201,500
Jun 13, 201994.9994.9994.2294.6194.311,500
Jun 13, 20191.05 Dividend
Jun 12, 201994.8995.1094.8995.1093.751,900
Jun 11, 201994.5195.0094.5194.7393.392,500
Jun 10, 201995.1695.1694.4894.5093.166,600
Jun 07, 201994.9094.9594.9094.9593.612,400
Jun 06, 201994.7594.9494.7594.9493.603,700
Jun 05, 201994.1994.2794.1894.2792.942,600
Jun 04, 201994.5095.7294.3094.7593.411,100
Jun 03, 201993.6093.6093.6093.6092.28200
May 31, 201994.7594.7594.0094.0092.671,400
May 30, 201994.5094.9994.5094.7593.412,000
May 29, 201995.0095.0094.2594.2592.921,900
May 28, 201995.7595.7795.1595.1593.801,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...