UNS.TO - Uni-Select Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201911.0411.2311.0411.2311.239,878
Aug 19, 201911.1311.1510.9811.1311.1322,300
Aug 16, 201911.0111.1410.9511.1111.1134,700
Aug 15, 201910.9611.0410.9011.0011.0025,200
Aug 14, 201910.9011.0710.8511.0211.0237,300
Aug 13, 201910.8911.1310.8111.0211.0243,900
Aug 12, 201910.6711.1610.6710.9010.9060,800
Aug 09, 201911.1611.1910.7710.9710.9755,300
Aug 08, 201910.9611.3810.9611.1911.1983,400
Aug 07, 201911.3911.3910.5310.9110.91196,400
Aug 06, 201911.8111.9411.3711.4811.48147,200
Aug 02, 201911.8711.9811.7711.9611.9670,500
Aug 01, 201912.0212.0611.7911.9111.9137,900
Jul 31, 201912.0612.2011.9812.0012.0043,300
Jul 30, 201912.0012.1011.8812.1012.1032,100
Jul 29, 201911.9712.0911.6412.0212.0268,600
Jul 26, 201912.2912.3012.0112.0112.0154,200
Jul 25, 201912.3312.3912.2712.3112.3127,900
Jul 24, 201912.2812.4312.2212.3012.3029,100
Jul 23, 201912.0312.3212.0012.2512.25104,000
Jul 22, 201912.0312.0711.8912.0012.0062,700
Jul 19, 201911.9912.2211.9311.9911.9960,600
Jul 18, 201911.5712.0011.5711.9811.9865,300
Jul 17, 201911.8511.8511.4711.6611.6660,900
Jul 16, 201911.8911.9811.8611.8711.8730,900
Jul 15, 201912.0812.1111.8311.9211.9298,500
Jul 12, 201912.0412.1511.9512.1212.1252,200
Jul 11, 201912.1812.2112.0312.0612.0633,800
Jul 10, 201912.0112.2011.8812.2012.20186,400
Jul 09, 201912.5612.5611.8211.9911.99149,000
Jul 08, 201912.6912.8412.5612.6112.6189,700
Jul 05, 201912.7712.8012.6312.6512.6534,700
Jul 04, 201912.8112.8712.7912.7912.7927,200
Jul 03, 201912.8412.9012.7412.8312.8348,200
Jul 02, 201912.4012.8812.4012.8112.8162,800
Jun 28, 201912.2512.4812.2512.4212.4258,100
Jun 27, 201912.1012.2712.0712.1812.1838,400
Jun 27, 20190.0925 Dividend
Jun 26, 201912.3012.3912.1312.1912.10105,600
Jun 25, 201912.3812.4512.2512.2712.1883,500
Jun 24, 201912.4712.5712.2812.3812.2997,600
Jun 21, 201912.4812.5612.1812.4012.311,401,800
Jun 20, 201912.9213.0612.3812.4712.38205,700
Jun 19, 201912.6812.9212.4912.9112.81154,200
Jun 18, 201912.5112.8312.4312.6212.52154,500
Jun 17, 201912.5512.6412.0512.4712.38210,100
Jun 14, 201912.6512.6912.4512.5712.4769,100
Jun 13, 201912.5612.7112.4412.6312.5354,300
Jun 12, 201912.5612.6312.3912.5712.4745,500
Jun 11, 201912.4012.6612.2912.5912.4958,400
Jun 10, 201912.2612.8612.2612.3912.30131,600
Jun 07, 201912.0412.2611.8112.2012.1184,900
Jun 06, 201912.3112.3811.9612.0011.91148,000
Jun 05, 201912.6712.7112.1812.3212.2380,200
Jun 04, 201912.4012.7112.1712.6412.54100,100
Jun 03, 201912.1112.3612.1112.3012.2150,200
May 31, 201912.4512.5812.0112.0912.0076,900
May 30, 201912.5012.5212.4012.4912.4052,100
May 29, 201912.5812.5812.4012.4912.4046,100
May 28, 201912.5812.6012.3312.5612.46163,900
May 27, 201912.3912.6312.3212.5612.4640,600
May 24, 201913.0013.1312.3512.4212.33123,600
May 23, 201912.9012.9912.8212.9812.8848,600
May 22, 201913.0113.0712.9213.0012.9072,800
May 21, 201913.0613.1512.9413.0812.9866,000
May 17, 201913.0913.1012.7813.0512.9577,800
May 16, 201913.2513.3913.1313.1313.0361,900
May 15, 201913.5213.5313.0913.2413.1457,300
May 14, 201913.6013.6913.4913.5313.4372,700
May 13, 201913.6013.6613.3813.5413.4444,800
May 10, 201913.5213.7113.4113.7113.6161,800
May 09, 201913.6013.6013.2813.5413.4491,300
May 08, 201913.7113.9113.5913.6813.5847,800
May 07, 201913.9814.0813.6513.6913.59120,200
May 06, 201913.4914.0413.3214.0313.92112,000
May 03, 201914.1714.3013.4913.5913.49151,400
May 02, 201913.7214.6913.6614.1714.06272,400
May 01, 201914.3014.5114.1414.2314.1278,400
Apr 30, 201914.6314.7314.2614.3014.19142,100
Apr 29, 201914.6714.9314.6714.7414.6359,800
Apr 26, 201914.8314.8614.6814.7114.6088,800
Apr 25, 201915.1515.1514.7614.8714.7658,500
Apr 24, 201915.1515.3615.0315.1515.0474,400
Apr 23, 201915.4915.6815.1715.2015.0858,900
Apr 22, 201915.4415.9415.4415.5615.4470,200
Apr 18, 201915.5415.5415.3015.4415.3284,300
Apr 17, 201915.6415.6515.4315.5415.4253,400
Apr 16, 201915.8215.8515.6115.6615.5454,700
Apr 15, 201915.9415.9415.7115.8115.6957,000
Apr 12, 201915.9015.9515.7915.9115.7929,300
Apr 11, 201915.6915.9515.6915.8515.7356,900
Apr 10, 201915.9115.9315.6015.7015.5856,000
Apr 09, 201915.6215.9615.6215.9515.83107,100
Apr 08, 201915.7115.8615.6015.6615.54151,700
Apr 05, 201915.8115.9015.6615.7515.63288,600
Apr 04, 201915.2115.9515.2115.8115.69235,000
Apr 03, 201915.2215.6414.9915.2115.09163,600
Apr 02, 201914.6515.3014.5415.2415.12192,800
Apr 01, 201913.9414.6913.9114.5914.48211,500
Mar 29, 201913.9013.9013.7113.8613.75127,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...