Universal PropTech Inc. (UPI.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 01:33PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 96,100 |
| Mar 28, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,000 |
| Mar 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,500 |
| Mar 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| Mar 23, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 33,000 |
| Mar 22, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 138,500 |
| Mar 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Mar 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 58,700 |
| Mar 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
| Mar 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
| Mar 15, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 261,500 |
| Mar 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Mar 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 61,000 |
| Mar 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| Mar 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| Mar 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 03, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Mar 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
| Mar 01, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Feb 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Feb 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,000 |
| Feb 22, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 18,800 |
| Feb 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,000 |
| Feb 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Feb 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 444,900 |
| Feb 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Feb 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
| Feb 09, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 125,000 |
| Feb 08, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 576,000 |
| Feb 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Feb 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| Feb 03, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 43,500 |
| Feb 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Feb 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 143,000 |
| Jan 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| Jan 30, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 22,000 |
| Jan 27, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Jan 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
| Jan 25, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
| Jan 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
| Jan 23, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 49,700 |
| Jan 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,000 |
| Jan 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 18, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jan 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,100 |
| Jan 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,800 |
| Jan 13, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 21,800 |
| Jan 12, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 332,100 |
| Jan 11, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 91,000 |
| Jan 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jan 09, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 132,800 |
| Jan 06, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jan 05, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jan 04, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,000 |
| Jan 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,100 |
| Dec 30, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Dec 29, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 15,500 |
| Dec 28, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 102,000 |
| Dec 23, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Dec 21, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
| Dec 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 18,000 |
| Dec 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,900 |
| Dec 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Dec 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
| Dec 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 23,000 |
| Dec 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 32,800 |
| Dec 12, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 50,200 |
| Dec 09, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| Dec 08, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 13,000 |
| Dec 07, 2022 | 0.0900 | 0.0900 | 0.0650 | 0.0700 | 0.0700 | 61,000 |
| Dec 06, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 26,000 |
| Dec 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Dec 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| Dec 01, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Nov 30, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| Nov 29, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Nov 28, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 7,100 |
| Nov 25, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
| Nov 24, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 20,000 |
| Nov 23, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,900 |
| Nov 22, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 31,000 |
| Nov 21, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 11,000 |
| Nov 18, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 53,200 |
| Nov 17, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Nov 16, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| Nov 15, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,500 |
| Nov 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
| Nov 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Nov 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| Nov 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 19,000 |
| Nov 08, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
| Nov 07, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,800 |
| Nov 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
