Canada markets close in 6 hours 5 minutes

Universal PropTech Inc. (UPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0900+0.0250 (+38.46%)
As of 09:30AM EST. Market open.
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20220.09000.09000.09000.09000.09001,000
Dec 06, 20220.07000.07500.06500.06500.065026,000
Dec 05, 20220.07000.07000.07000.07000.0700-
Dec 02, 20220.07000.07000.07000.07000.07004,000
Dec 01, 20220.07500.07500.07500.07500.0750-
Nov 30, 20220.07500.07500.07500.07500.07505,000
Nov 29, 20220.07500.07500.07500.07500.0750-
Nov 28, 20220.07000.07500.07000.07500.07507,100
Nov 25, 20220.09500.09500.09500.09500.0950-
Nov 24, 20220.09000.09500.09000.09500.095020,000
Nov 23, 20220.09000.09000.09000.09000.090020,900
Nov 22, 20220.09000.09500.09000.09500.095031,000
Nov 21, 20220.08000.08500.08000.08500.085011,000
Nov 18, 20220.09000.09000.08500.08500.085053,200
Nov 17, 20220.07500.07500.07500.07500.0750-
Nov 16, 20220.07500.07500.07500.07500.07501,000
Nov 15, 20220.07500.07500.07500.07500.07504,500
Nov 14, 20220.07000.07000.07000.07000.070012,000
Nov 11, 20220.06000.06000.06000.06000.0600-
Nov 10, 20220.06000.06000.06000.06000.06006,000
Nov 09, 20220.07000.07000.07000.07000.070019,000
Nov 08, 20220.06000.06000.06000.06000.06007,000
Nov 07, 20220.05500.05500.05500.05500.05507,800
Nov 04, 20220.06000.06000.06000.06000.060029,000
Nov 03, 20220.06000.06000.05500.05500.055016,000
Nov 02, 20220.07000.07000.07000.07000.070032,000
Nov 01, 20220.06000.06000.06000.06000.0600-
Oct 31, 20220.06000.06000.06000.06000.0600-
Oct 28, 20220.06000.06000.06000.06000.0600-
Oct 27, 20220.06000.06000.06000.06000.0600-
Oct 26, 20220.06000.06000.06000.06000.0600-
Oct 25, 20220.06000.06000.06000.06000.0600-
Oct 24, 20220.06000.06000.06000.06000.06002,700
Oct 21, 20220.06000.06000.06000.06000.060054,500
Oct 20, 20220.06500.06500.06500.06500.0650123,000
Oct 19, 20220.06500.06500.06500.06500.0650-
Oct 18, 20220.06500.06500.06500.06500.0650116,200
Oct 17, 20220.08000.08000.08000.08000.0800-
Oct 14, 20220.08000.08000.08000.08000.0800-
Oct 13, 20220.08000.08000.08000.08000.080021,000
Oct 12, 20220.08500.09500.08500.09500.095098,000
Oct 11, 20220.07500.08500.07500.08500.0850124,000
Oct 07, 20220.06000.09000.06000.09000.090050,000
Oct 06, 20220.05500.05500.05500.05500.0550136,000
Oct 05, 20220.05500.06000.05500.06000.0600199,000
Oct 04, 20220.05000.05000.05000.05000.050010,000
Oct 03, 20220.04500.04500.04500.04500.045057,900
Sept 30, 20220.04500.04500.03500.04500.0450137,800
Sept 29, 20220.05000.05000.05000.05000.050010,000
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.0500104,000
Sept 26, 20220.05000.06500.05000.05000.050086,900
Sept 23, 20220.06500.06500.06500.06500.0650-
Sept 22, 20220.05500.06500.05500.06500.0650126,000
Sept 21, 20220.05500.05500.05000.05000.0500402,000
Sept 20, 20220.04500.05000.04500.05000.0500107,200
Sept 19, 20220.04500.04500.04500.04500.045014,000
Sept 16, 20220.05000.05000.05000.05000.0500-
Sept 15, 20220.05000.05000.05000.05000.0500174,200
Sept 14, 20220.05500.05500.05500.05500.055022,300
Sept 13, 20220.06000.06000.05500.05500.055021,000
Sept 12, 20220.06000.06000.06000.06000.06008,000
Sept 09, 20220.06500.06500.06000.06000.060016,000
Sept 08, 20220.06000.06000.06000.06000.060035,000
Sept 07, 20220.06500.06500.06000.06000.060040,000
Sept 06, 20220.06500.06500.06500.06500.065016,000
Sept 02, 20220.06500.07000.06500.07000.07005,900
Sept 01, 20220.06500.06500.06500.06500.065014,800
Aug 31, 20220.07000.07000.07000.07000.0700-
Aug 30, 20220.07000.07000.07000.07000.0700-
Aug 29, 20220.07000.07000.07000.07000.07002,000
Aug 26, 20220.06500.06500.06000.06500.065083,600
Aug 25, 20220.07500.07500.06500.06500.065030,800
Aug 24, 20220.07500.07500.07500.07500.0750-
Aug 23, 20220.07500.07500.07500.07500.075021,500
Aug 22, 20220.07500.07500.07500.07500.07504,000
Aug 19, 20220.07500.07500.07500.07500.0750-
Aug 18, 20220.07500.07500.07500.07500.0750-
Aug 17, 20220.07500.07500.07500.07500.075056,400
Aug 16, 20220.07500.07500.07500.07500.0750-
Aug 15, 20220.07500.07500.07500.07500.07502,000
Aug 12, 20220.07500.07500.07500.07500.0750-
Aug 11, 20220.07500.08000.07500.07500.075017,100
Aug 10, 20220.08500.08500.08500.08500.08506,000
Aug 09, 20220.08500.08500.08500.08500.085012,000
Aug 08, 20220.08500.08500.08500.08500.0850-
Aug 05, 20220.08500.08500.08500.08500.085012,100
Aug 04, 20220.08500.08500.08500.08500.08505,000
Aug 03, 20220.08000.08000.08000.08000.0800-
Aug 02, 20220.08000.08000.08000.08000.08006,000
Jul 29, 20220.08000.08000.08000.08000.080019,700
Jul 28, 20220.07500.07500.07500.07500.075011,300
Jul 27, 20220.07500.07500.07500.07500.075048,800
Jul 26, 20220.07500.07500.07500.07500.07503,000
Jul 25, 20220.07500.07500.07500.07500.0750-
Jul 22, 20220.07500.07500.07500.07500.075033,100
Jul 21, 20220.07500.07500.07500.07500.07501,000
Jul 20, 20220.07500.07500.07500.07500.075029,800
Jul 19, 20220.07500.08000.07500.08000.080022,600
Jul 18, 20220.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...