Unidoc Health Corp. (UDOC.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.7000

0.0000

(0.00%)

At close: 03:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6900	0.7050	0.6900	0.7000	0.7000	186,500
May 02, 2024	0.7000	0.7000	0.6900	0.7000	0.7000	562,393
May 01, 2024	0.6900	0.6900	0.6500	0.6800	0.6800	156,406
Apr 30, 2024	0.6900	0.7100	0.6800	0.7000	0.7000	491,435
Apr 29, 2024	0.6600	0.6800	0.6500	0.6600	0.6600	336,190
Apr 26, 2024	0.6300	0.6600	0.6300	0.6500	0.6500	204,362
Apr 25, 2024	0.6200	0.6300	0.5900	0.6200	0.6200	137,223
Apr 24, 2024	0.6600	0.6600	0.5600	0.6100	0.6100	196,799
Apr 23, 2024	0.6300	0.6700	0.6300	0.6500	0.6500	171,188
Apr 22, 2024	0.6300	0.6500	0.6200	0.6400	0.6400	161,664
Apr 19, 2024	0.6200	0.6500	0.6200	0.6200	0.6200	316,950
Apr 18, 2024	0.6100	0.6400	0.5700	0.6200	0.6200	136,139
Apr 17, 2024	0.6700	0.6700	0.6000	0.6100	0.6100	106,425
Apr 16, 2024	0.6600	0.6800	0.6600	0.6700	0.6700	206,773
Apr 15, 2024	0.6400	0.6700	0.6400	0.6600	0.6600	241,116
Apr 12, 2024	0.6400	0.6600	0.6300	0.6300	0.6300	108,375
Apr 11, 2024	0.6000	0.6500	0.6000	0.6200	0.6200	324,964
Apr 10, 2024	0.5600	0.6000	0.5600	0.5800	0.5800	86,446
Apr 09, 2024	0.5700	0.5800	0.5300	0.5700	0.5700	74,185
Apr 08, 2024	0.5400	0.5700	0.5000	0.5500	0.5500	72,979
Apr 05, 2024	0.5200	0.5500	0.4600	0.5200	0.5200	67,072
Apr 04, 2024	0.5000	0.5300	0.4600	0.5200	0.5200	129,520
Apr 03, 2024	0.4900	0.5100	0.4900	0.5000	0.5000	26,000
Apr 02, 2024	0.4600	0.4900	0.4500	0.4900	0.4900	35,750
Apr 01, 2024	0.3500	0.4400	0.3500	0.4400	0.4400	41,300
Apr 01, 2024	2:1 Stock Split
Mar 28, 2024	0.3500	0.3700	0.3100	0.3650	0.3650	118,000
Mar 27, 2024	0.3000	0.3600	0.3000	0.3500	0.3500	10,600
Mar 26, 2024	0.2800	0.2800	0.2500	0.2800	0.2800	1,057,750
Mar 25, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Mar 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
Mar 21, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 20, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	1,384
Mar 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 18, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 14, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,000
Mar 13, 2024	0.2950	0.3500	0.2950	0.3500	0.3500	6,034
Mar 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 11, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	16,000
Mar 08, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,200
Mar 07, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
Mar 06, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,000
Mar 05, 2024	0.2500	0.2700	0.2500	0.2700	0.2700	12,000
Mar 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Mar 01, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
Feb 29, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Feb 28, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	8,000
Feb 27, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	-
Feb 26, 2024	0.2050	0.2050	0.2050	0.2050	0.2050	4,000
Feb 23, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Feb 22, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Feb 21, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Feb 20, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	-
Feb 16, 2024	0.1950	0.1950	0.1950	0.1950	0.1950	4,000
Feb 15, 2024	0.1925	0.1925	0.1925	0.1925	0.1925	-
Feb 14, 2024	0.2025	0.2025	0.1925	0.1925	0.1925	539,400
Feb 13, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 12, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 09, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 08, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 07, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 06, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 05, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 02, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Feb 01, 2024	0.1900	0.1900	0.1900	0.1900	0.1900	-
Jan 31, 2024	0.2000	0.2000	0.1900	0.1900	0.1900	4,000
Jan 30, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 29, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 26, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 25, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 24, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 23, 2024	0.2150	0.2150	0.2100	0.2100	0.2100	2,400
Jan 22, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 19, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	13,000
Jan 18, 2024	0.2100	0.2100	0.2100	0.2100	0.2100	-
Jan 17, 2024	0.2250	0.2250	0.2100	0.2100	0.2100	23,000
Jan 16, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 15, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 12, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 11, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 10, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 09, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 08, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 05, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 04, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 03, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Jan 02, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 29, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 28, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 27, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 22, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 21, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 20, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 19, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	80,000
Dec 18, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	40,000
Dec 15, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 14, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 13, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Dec 12, 2023	0.2600	0.2600	0.2600	0.2600	0.2600	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,079.45+2,681.45(+3.18%)

Unidoc Health Corp. (UDOC.CN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,079.45
+2,681.45(+3.18%)