United Corporations Limited (UNC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 116.75 | 116.75 | 116.00 | 116.02 | 116.02 | 1,000 |
| Apr 17, 2024 | 118.00 | 118.01 | 118.00 | 118.00 | 118.00 | 900 |
| Apr 16, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| Apr 15, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 100 |
| Apr 12, 2024 | 116.03 | 116.03 | 116.00 | 116.00 | 116.00 | 600 |
| Apr 11, 2024 | 116.65 | 116.65 | 115.00 | 116.00 | 116.00 | 1,200 |
| Apr 10, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 100 |
| Apr 09, 2024 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | 400 |
| Apr 08, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 4,500 |
| Apr 05, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 100 |
| Apr 04, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Apr 03, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Apr 02, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| Apr 01, 2024 | 118.01 | 118.51 | 118.01 | 118.50 | 118.50 | 700 |
| Mar 28, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 |
| Mar 27, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | 100 |
| Mar 26, 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | 100 |
| Mar 25, 2024 | 118.00 | 118.00 | 117.61 | 117.61 | 117.61 | 400 |
| Mar 22, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | 100 |
| Mar 21, 2024 | 118.97 | 119.50 | 117.50 | 117.50 | 117.50 | 1,000 |
| Mar 20, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 100 |
| Mar 19, 2024 | 117.51 | 117.51 | 117.51 | 117.51 | 117.51 | - |
| Mar 18, 2024 | 117.50 | 117.51 | 117.50 | 117.51 | 117.51 | 1,000 |
| Mar 15, 2024 | 117.50 | 118.00 | 117.50 | 118.00 | 118.00 | 2,300 |
| Mar 14, 2024 | 117.67 | 118.00 | 117.67 | 118.00 | 118.00 | 400 |
| Mar 13, 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | 1,300 |
| Mar 12, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| Mar 11, 2024 | 118.05 | 118.05 | 118.03 | 118.03 | 118.03 | 1,800 |
| Mar 08, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 100 |
| Mar 07, 2024 | 118.98 | 118.98 | 118.00 | 118.00 | 118.00 | 400 |
| Mar 06, 2024 | 118.63 | 119.25 | 118.63 | 118.82 | 118.82 | 2,400 |
| Mar 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2,100 |
| Mar 04, 2024 | 118.00 | 118.50 | 117.35 | 117.35 | 117.35 | 1,000 |
| Mar 01, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 600 |
| Feb 29, 2024 | 116.00 | 116.25 | 116.00 | 116.25 | 116.25 | 400 |
| Feb 28, 2024 | 115.00 | 115.50 | 115.00 | 115.50 | 115.50 | 600 |
| Feb 27, 2024 | 114.70 | 115.50 | 114.70 | 115.50 | 115.50 | 1,200 |
| Feb 26, 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | 100 |
| Feb 23, 2024 | 114.44 | 114.44 | 114.00 | 114.00 | 114.00 | 200 |
| Feb 22, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
| Feb 21, 2024 | 113.05 | 113.50 | 113.05 | 113.50 | 113.50 | 300 |
| Feb 20, 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | 100 |
| Feb 16, 2024 | 114.00 | 114.00 | 113.50 | 114.00 | 114.00 | 800 |
| Feb 15, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Feb 14, 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 1,100 |
| Feb 13, 2024 | 114.25 | 114.25 | 114.00 | 114.00 | 114.00 | 300 |
| Feb 12, 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | 200 |
| Feb 09, 2024 | 114.50 | 114.65 | 114.50 | 114.65 | 114.65 | 900 |
| Feb 08, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
| Feb 07, 2024 | 114.17 | 114.40 | 114.13 | 114.22 | 114.22 | 700 |
| Feb 06, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 05, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Feb 02, 2024 | 114.00 | 115.01 | 114.00 | 115.00 | 115.00 | 1,000 |
| Feb 01, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Feb 01, 2024 | 0.3 Dividend | |||||
| Jan 31, 2024 | 115.51 | 116.00 | 115.51 | 116.00 | 115.70 | 600 |
| Jan 30, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 113.95 | 100 |
| Jan 29, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 113.95 | 100 |
| Jan 26, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Jan 25, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Jan 24, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | 300 |
| Jan 23, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Jan 22, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 113.71 | 3,700 |
| Jan 19, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | - |
| Jan 18, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.71 | 200 |
| Jan 17, 2024 | 113.60 | 114.00 | 113.60 | 114.00 | 113.71 | 500 |
| Jan 16, 2024 | 112.00 | 112.77 | 112.00 | 112.75 | 112.46 | 300 |
| Jan 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| Jan 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| Jan 11, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | - |
| Jan 10, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | 100 |
| Jan 09, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.71 | 100 |
| Jan 08, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 110.71 | 4,200 |
| Jan 05, 2024 | 109.02 | 109.63 | 109.02 | 109.63 | 109.35 | 700 |
| Jan 04, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.22 | - |
| Jan 03, 2024 | 111.20 | 111.20 | 109.50 | 109.50 | 109.22 | 1,700 |
| Jan 02, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.02 | - |
| Dec 29, 2023 | 112.27 | 112.27 | 110.60 | 111.31 | 111.02 | 1,700 |
| Dec 28, 2023 | 111.76 | 112.14 | 111.59 | 111.87 | 111.58 | 800 |
| Dec 27, 2023 | 112.51 | 113.02 | 112.06 | 112.56 | 112.27 | 3,200 |
| Dec 22, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.71 | - |
| Dec 21, 2023 | 112.25 | 112.25 | 112.00 | 112.00 | 111.71 | 800 |
| Dec 20, 2023 | 112.49 | 112.49 | 112.07 | 112.16 | 111.87 | 1,100 |
| Dec 19, 2023 | 112.02 | 112.02 | 112.02 | 112.02 | 111.73 | - |
| Dec 18, 2023 | 112.51 | 113.00 | 112.02 | 112.02 | 111.73 | 2,200 |
| Dec 15, 2023 | 111.52 | 112.89 | 111.52 | 112.89 | 112.60 | 500 |
| Dec 14, 2023 | 113.02 | 114.26 | 113.02 | 114.00 | 113.71 | 5,500 |
| Dec 13, 2023 | 110.01 | 113.50 | 110.01 | 113.40 | 113.11 | 19,100 |
| Dec 12, 2023 | 112.60 | 112.80 | 112.01 | 112.80 | 112.51 | 6,900 |
| Dec 11, 2023 | 112.72 | 113.00 | 112.50 | 112.50 | 112.21 | 13,900 |
| Dec 08, 2023 | 112.90 | 112.95 | 112.26 | 112.65 | 112.36 | 12,600 |
| Dec 07, 2023 | 112.76 | 112.80 | 112.50 | 112.55 | 112.26 | 2,600 |
| Dec 06, 2023 | 112.99 | 113.00 | 112.77 | 112.95 | 112.66 | 4,200 |
| Dec 05, 2023 | 112.81 | 113.00 | 112.76 | 113.00 | 112.71 | 5,300 |
| Dec 04, 2023 | 113.50 | 113.50 | 112.80 | 112.81 | 112.52 | 4,000 |
| Dec 01, 2023 | 112.90 | 113.23 | 112.82 | 113.23 | 112.94 | 3,000 |
| Nov 30, 2023 | 113.11 | 113.11 | 112.80 | 112.85 | 112.56 | 3,000 |
| Nov 29, 2023 | 113.28 | 113.60 | 112.90 | 113.00 | 112.71 | 8,300 |
| Nov 28, 2023 | 114.01 | 114.24 | 113.50 | 114.24 | 113.94 | 1,000 |
| Nov 27, 2023 | 114.17 | 114.54 | 114.00 | 114.00 | 113.71 | 5,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.