UCB SA (UCBJY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

64.49

-0.38

(-0.58%)

At close: 03:45PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	64.47	64.49	64.22	64.49	64.49	61,060
May 03, 2024	65.23	65.26	64.78	64.86	64.86	5,400
May 02, 2024	64.93	65.57	64.86	65.57	65.57	18,600
May 01, 2024	66.60	66.98	66.31	66.66	66.66	6,600
Apr 30, 2024	66.50	66.78	66.23	66.23	66.23	6,300
Apr 29, 2024	66.13	66.28	66.00	66.06	66.06	6,400
Apr 26, 2024	66.23	66.63	66.23	66.47	66.47	36,800
Apr 26, 2024	0.725 Dividend
Apr 25, 2024	66.07	67.30	66.07	67.30	66.58	32,800
Apr 24, 2024	64.46	64.79	64.46	64.79	64.09	3,400
Apr 23, 2024	65.53	65.53	65.06	65.26	64.56	5,900
Apr 22, 2024	65.55	65.55	64.93	64.93	64.23	6,200
Apr 19, 2024	64.51	64.86	64.31	64.54	63.84	3,500
Apr 18, 2024	64.38	64.46	63.63	63.68	62.99	7,200
Apr 17, 2024	62.95	64.18	62.91	64.07	63.38	71,700
Apr 16, 2024	63.00	63.59	62.90	63.31	62.63	9,400
Apr 15, 2024	63.17	63.64	62.83	63.00	62.32	10,800
Apr 12, 2024	64.94	65.00	63.87	63.87	63.19	11,300
Apr 11, 2024	62.17	63.24	62.17	63.06	62.38	8,500
Apr 10, 2024	61.61	61.94	61.59	61.94	61.27	10,500
Apr 09, 2024	62.16	62.16	61.74	61.79	61.12	4,600
Apr 08, 2024	61.91	62.14	61.88	62.14	61.47	4,100
Apr 05, 2024	63.00	63.00	61.74	61.81	61.14	9,200
Apr 04, 2024	63.14	63.15	62.25	62.25	61.58	9,900
Apr 03, 2024	61.66	62.16	61.66	62.16	61.49	56,600
Apr 02, 2024	61.15	61.85	61.15	61.70	61.03	8,500
Apr 01, 2024	60.86	61.42	60.76	61.42	60.76	3,300
Mar 28, 2024	61.26	61.74	61.26	61.62	60.95	4,500
Mar 27, 2024	61.57	61.74	61.10	61.57	60.91	6,200
Mar 26, 2024	61.63	61.97	61.60	61.87	61.20	5,200
Mar 25, 2024	62.45	62.53	62.39	62.45	61.78	4,600
Mar 22, 2024	61.18	61.77	61.18	61.77	61.10	6,500
Mar 21, 2024	60.37	60.65	60.21	60.48	59.83	3,600
Mar 20, 2024	58.55	58.92	58.28	58.82	58.19	14,900
Mar 19, 2024	58.41	58.94	58.38	58.69	58.06	9,200
Mar 18, 2024	57.80	58.52	57.80	58.22	57.59	5,000
Mar 15, 2024	57.80	57.87	56.77	57.00	56.39	11,400
Mar 14, 2024	58.19	58.25	58.02	58.02	57.39	5,700
Mar 13, 2024	59.38	59.38	58.52	58.56	57.93	7,300
Mar 12, 2024	58.92	59.16	58.90	59.13	58.49	3,900
Mar 11, 2024	59.23	59.42	59.08	59.42	58.77	4,300
Mar 08, 2024	60.21	60.21	59.97	60.00	59.35	15,700
Mar 07, 2024	59.58	60.05	59.58	60.05	59.40	5,100
Mar 06, 2024	59.13	59.53	59.13	59.40	58.77	4,100
Mar 05, 2024	58.16	58.25	57.70	57.72	57.10	7,900
Mar 04, 2024	58.67	58.67	58.50	58.66	58.03	5,700
Mar 01, 2024	58.43	59.12	58.43	58.94	58.31	7,300
Feb 29, 2024	57.60	57.79	57.30	57.56	56.94	8,300
Feb 28, 2024	56.10	56.92	56.10	56.92	56.31	9,300
Feb 27, 2024	52.25	52.81	52.08	52.79	52.22	16,700
Feb 26, 2024	52.74	52.74	52.25	52.25	51.69	7,600
Feb 23, 2024	52.14	52.21	52.03	52.18	51.62	10,900
Feb 22, 2024	51.65	51.87	51.52	51.87	51.31	5,200
Feb 21, 2024	50.91	50.99	50.77	50.90	50.35	16,400
Feb 20, 2024	51.59	51.82	51.11	51.19	50.64	14,000
Feb 16, 2024	51.19	51.25	50.89	50.89	50.34	12,600
Feb 15, 2024	50.82	51.00	50.71	51.00	50.45	8,100
Feb 14, 2024	50.29	50.45	50.29	50.45	49.91	6,500
Feb 13, 2024	50.02	50.03	49.55	49.66	49.13	94,000
Feb 12, 2024	50.79	50.98	50.79	50.84	50.29	8,800
Feb 09, 2024	50.00	50.69	50.00	50.69	50.14	48,600
Feb 08, 2024	48.20	48.68	48.20	48.68	48.16	14,000
Feb 07, 2024	47.56	48.17	47.56	48.01	47.49	12,200
Feb 06, 2024	46.42	46.76	46.42	46.76	46.26	11,500
Feb 05, 2024	46.16	46.25	46.00	46.10	45.60	13,500
Feb 02, 2024	46.56	46.63	46.36	46.63	46.13	10,100
Feb 01, 2024	47.07	47.38	46.91	47.28	46.77	6,800
Jan 31, 2024	47.55	47.59	47.14	47.14	46.63	5,100
Jan 30, 2024	46.60	46.78	46.55	46.78	46.28	5,500
Jan 29, 2024	46.54	46.58	46.14	46.42	45.92	8,700
Jan 26, 2024	47.24	47.47	47.23	47.47	46.96	5,200
Jan 25, 2024	46.69	46.69	46.23	46.33	45.83	9,100
Jan 24, 2024	47.25	47.39	47.05	47.05	46.54	5,500
Jan 23, 2024	46.20	46.20	45.79	45.91	45.42	5,600
Jan 22, 2024	45.55	45.99	45.55	45.76	45.26	6,400
Jan 19, 2024	44.63	44.95	44.60	44.91	44.43	7,100
Jan 18, 2024	44.53	44.53	44.26	44.53	44.05	5,400
Jan 17, 2024	44.72	44.88	44.44	44.88	44.40	15,300
Jan 16, 2024	45.30	45.38	44.96	44.99	44.51	50,300
Jan 12, 2024	46.00	46.26	46.00	46.13	45.64	9,300
Jan 11, 2024	45.33	45.33	44.92	45.27	44.78	14,500
Jan 10, 2024	45.14	45.41	45.06	45.19	44.70	8,600
Jan 09, 2024	45.33	45.33	45.02	45.16	44.67	5,000
Jan 08, 2024	45.35	45.45	45.17	45.45	44.96	12,900
Jan 05, 2024	44.52	44.97	44.46	44.66	44.18	7,500
Jan 04, 2024	44.56	44.78	44.44	44.44	43.96	12,700
Jan 03, 2024	43.68	44.15	43.68	44.01	43.54	23,400
Jan 02, 2024	43.24	43.43	43.17	43.25	42.78	11,500
Dec 29, 2023	43.51	43.73	43.51	43.60	43.13	21,600
Dec 28, 2023	43.51	43.59	43.43	43.50	43.03	5,100
Dec 27, 2023	43.56	43.90	43.50	43.79	43.32	11,500
Dec 26, 2023	42.54	43.03	42.54	43.03	42.57	12,500
Dec 22, 2023	42.67	42.81	42.50	42.55	42.09	7,000
Dec 21, 2023	41.96	42.00	41.62	41.80	41.35	13,300
Dec 20, 2023	41.99	42.24	41.68	41.78	41.33	4,700
Dec 19, 2023	41.60	42.09	41.57	41.88	41.43	12,500
Dec 18, 2023	39.98	40.56	39.98	40.34	39.91	16,200
Dec 15, 2023	39.62	39.71	39.32	39.46	39.04	10,900
Dec 14, 2023	41.45	41.70	41.12	41.40	40.95	26,100
Dec 13, 2023	41.59	42.01	41.40	42.01	41.56	8,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7319-0.0002(-0.02%)

CRUDE OIL78.97+0.49(+0.62%)

Bitcoin CAD86,894.54-810.70(-0.92%)

UCB SA (UCBJY)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7319
-0.0002(-0.02%)

CRUDE OIL
78.97
+0.49(+0.62%)

Bitcoin CAD
86,894.54
-810.70(-0.92%)