Canada Markets closed

Universal PropTech Inc. (UPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1350+0.0100 (+8.00%)
At close: 03:55PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 20220.13500.13500.13000.13500.135028,915
Jan. 19, 20220.13500.13500.12000.12500.1250106,200
Jan. 18, 20220.13000.13000.13000.13000.130073,000
Jan. 17, 20220.12000.13500.12000.13500.135060,000
Jan. 14, 20220.12500.13000.12500.13000.130018,600
Jan. 13, 20220.13500.13500.13000.13000.13003,200
Jan. 12, 20220.13500.13500.13000.13000.130037,500
Jan. 11, 20220.13000.13500.13000.13500.135018,300
Jan. 10, 20220.13500.13500.12500.13000.130062,700
Jan. 07, 20220.12500.13000.12500.12500.125020,100
Jan. 06, 20220.14500.14500.14500.14500.14502,600
Jan. 05, 20220.13500.14000.13000.14000.140069,600
Jan. 04, 20220.13000.15000.13000.14000.14009,200
Dec. 31, 20210.13000.13500.12500.13500.135036,800
Dec. 30, 20210.13000.14000.13000.13500.1350120,300
Dec. 29, 20210.15000.15000.13000.13000.1300628,000
Dec. 24, 20210.15500.15500.15000.15000.15001,800
Dec. 23, 20210.16000.16000.15000.15000.150024,200
Dec. 22, 20210.14000.16500.14000.16500.16507,500
Dec. 21, 20210.13000.13500.13000.13500.1350351,000
Dec. 20, 20210.13000.14000.13000.14000.1400125,600
Dec. 17, 20210.14000.14000.13000.13500.1350115,000
Dec. 16, 20210.13000.14000.13000.14000.1400201,800
Dec. 15, 20210.13000.13500.12000.13000.1300781,300
Dec. 14, 20210.15000.15000.12500.13000.1300388,800
Dec. 13, 20210.17000.19000.15000.16000.1600108,000
Dec. 10, 20210.17000.19000.17000.19000.1900167,600
Dec. 09, 20210.16000.16500.16000.16500.165072,500
Dec. 08, 20210.15500.17000.15500.16500.16509,400
Dec. 07, 20210.16500.17500.15500.15500.1550223,100
Dec. 06, 20210.16000.16000.15000.15500.155021,700
Dec. 03, 20210.17000.17000.16000.16500.165050,700
Dec. 02, 20210.16500.16500.15500.16000.160055,800
Dec. 01, 20210.17000.17000.15500.16000.160029,200
Nov. 30, 20210.15500.16000.15500.16000.160080,100
Nov. 29, 20210.16500.17000.15500.15500.155074,400
Nov. 26, 20210.15500.16500.15000.15500.155069,800
Nov. 25, 20210.17000.17000.16000.16000.160051,900
Nov. 24, 20210.18000.18000.14000.15500.1550359,100
Nov. 23, 20210.18000.18000.16500.17000.1700117,900
Nov. 22, 20210.18000.18000.17000.17500.175096,600
Nov. 19, 20210.19000.19000.17500.18000.180079,800
Nov. 18, 20210.18000.20500.18000.18000.180098,600
Nov. 17, 20210.17500.18000.17000.18000.180031,600
Nov. 16, 20210.18000.18500.17500.18000.1800191,500
Nov. 15, 20210.18500.19000.18000.18000.1800143,900
Nov. 12, 20210.21000.21000.17500.18000.1800260,000
Nov. 11, 20210.21500.21500.19000.19500.1950358,400
Nov. 10, 20210.22500.23500.20000.20500.2050266,800
Nov. 09, 20210.24000.24500.22500.23500.2350271,600
Nov. 08, 20210.21500.24500.20000.24500.24501,382,600
Nov. 05, 20210.20000.20000.19000.20000.2000139,900
Nov. 04, 20210.20000.20000.19000.19500.195082,900
Nov. 03, 20210.20000.20000.18000.19500.1950173,600
Nov. 02, 20210.20000.21000.19000.20000.2000123,200
Nov. 01, 20210.21500.21500.21000.21000.210034,600
Oct. 29, 20210.22000.22000.20500.21000.210051,000
Oct. 28, 20210.22500.22500.21000.21000.210055,300
Oct. 27, 20210.22000.22000.21000.21500.215078,900
Oct. 26, 20210.22500.22500.21000.22000.2200139,600
Oct. 25, 20210.23000.23500.22000.22000.2200204,700
Oct. 22, 20210.24500.24500.23000.23500.235080,900
Oct. 21, 20210.23000.25000.23000.24500.2450172,200
Oct. 20, 20210.25000.25000.23500.24000.240096,200
Oct. 19, 20210.24000.25500.23500.25000.2500338,300
Oct. 18, 20210.22000.24000.21500.23000.2300162,900
Oct. 15, 20210.23000.23000.21500.23000.2300122,300
Oct. 14, 20210.23000.23500.22500.23500.2350181,400
Oct. 13, 20210.24500.24500.23000.23500.2350107,200
Oct. 12, 20210.25000.25000.23500.24000.240052,000
Oct. 08, 20210.23500.24500.23500.24000.2400119,600
Oct. 07, 20210.23000.24000.23000.24000.240079,800
Oct. 06, 20210.23000.23500.23000.23500.2350173,100
Oct. 05, 20210.23500.23500.22000.23000.2300154,900
Oct. 04, 20210.23500.23500.22500.22500.225057,100
Oct. 01, 20210.23500.23500.22500.23000.230046,700
Sep. 30, 20210.23500.23500.22500.23000.230085,600
Sep. 29, 20210.24000.24000.23000.23000.230099,200
Sep. 28, 20210.24000.24000.23500.24000.240095,000
Sep. 27, 20210.25000.25000.24000.24000.240029,200
Sep. 24, 20210.24500.24500.23500.23500.2350208,800
Sep. 23, 20210.24000.24000.23500.24000.240033,100
Sep. 22, 20210.26000.26000.22500.24000.2400187,900
Sep. 21, 20210.24000.25500.23500.24500.2450164,600
Sep. 20, 20210.23500.24500.23000.23500.235056,200
Sep. 17, 20210.24000.24000.23500.23500.235021,200
Sep. 16, 20210.25000.25000.24000.24000.24002,000
Sep. 15, 20210.24000.24000.23000.24000.240046,600
Sep. 14, 20210.25000.25000.23500.24000.240012,000
Sep. 13, 20210.25500.25500.24000.24000.240079,600
Sep. 10, 20210.23000.27000.22500.26500.2650152,900
Sep. 09, 20210.23500.24000.22500.23000.230069,600
Sep. 08, 20210.25000.25000.23000.24000.240074,200
Sep. 07, 20210.25000.25000.24000.24000.24004,200
Sep. 03, 20210.26000.26000.24500.25000.2500212,600
Sep. 02, 20210.27000.27000.25000.26000.2600214,600
Sep. 01, 20210.24500.28000.24000.27000.2700247,600
Aug. 31, 20210.22500.24500.22500.24500.2450330,600
Aug. 30, 20210.22000.23000.22000.22500.225015,500
Aug. 27, 20210.22000.22000.20500.22000.2200142,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...