Canada Markets closed

Universal PropTech Inc. (UPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
At close: 01:33PM EDT
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20230.04000.04000.03500.04000.040096,100
Mar 28, 20230.04000.04000.04000.04000.040028,000
Mar 27, 20230.04000.04000.04000.04000.040026,500
Mar 24, 20230.04000.04000.04000.04000.040020,000
Mar 23, 20230.04500.04500.04500.04500.045033,000
Mar 22, 20230.04500.05000.04500.05000.0500138,500
Mar 21, 20230.04000.04000.04000.04000.04001,000
Mar 20, 20230.04000.04000.04000.04000.040058,700
Mar 17, 20230.04000.04000.04000.04000.040050,000
Mar 16, 20230.04000.04000.04000.04000.0400110,000
Mar 15, 20230.05000.05000.04000.04000.0400261,500
Mar 14, 20230.05000.05000.05000.05000.0500-
Mar 13, 20230.05000.05000.05000.05000.0500-
Mar 10, 20230.05000.05000.05000.05000.050024,000
Mar 09, 20230.05000.05000.05000.05000.050061,000
Mar 08, 20230.05000.05000.05000.05000.050012,000
Mar 07, 20230.05000.05000.05000.05000.050013,000
Mar 06, 20230.05000.05000.05000.05000.0500-
Mar 03, 20230.05000.05000.05000.05000.0500-
Mar 02, 20230.05000.05000.05000.05000.05003,000
Mar 01, 20230.04500.04500.04500.04500.0450-
Feb 28, 20230.04500.04500.04500.04500.04501,000
Feb 27, 20230.05000.05000.05000.05000.0500-
Feb 24, 20230.05000.05000.05000.05000.0500-
Feb 23, 20230.05000.05000.05000.05000.050064,000
Feb 22, 20230.05000.05500.05000.05000.050018,800
Feb 21, 20230.05000.05000.05000.05000.050063,000
Feb 17, 20230.05000.05000.05000.05000.0500-
Feb 16, 20230.05000.05000.05000.05000.0500-
Feb 15, 20230.05000.05000.05000.05000.05002,000
Feb 14, 20230.05500.05500.05500.05500.0550444,900
Feb 13, 20230.05500.05500.05500.05500.0550-
Feb 10, 20230.05500.05500.05500.05500.055025,000
Feb 09, 20230.06000.06000.05500.05500.0550125,000
Feb 08, 20230.06000.06000.05500.05500.0550576,000
Feb 07, 20230.06000.06000.06000.06000.0600-
Feb 06, 20230.06000.06000.06000.06000.060010,000
Feb 03, 20230.05500.05500.05500.05500.055043,500
Feb 02, 20230.05000.05000.05000.05000.0500-
Feb 01, 20230.05000.05000.05000.05000.0500143,000
Jan 31, 20230.05000.05000.05000.05000.05009,000
Jan 30, 20230.05000.05000.04500.05000.050022,000
Jan 27, 20230.05000.05000.05000.05000.050015,000
Jan 26, 20230.04500.04500.04500.04500.04503,000
Jan 25, 20230.05000.05000.04500.04500.045045,000
Jan 24, 20230.05000.05000.05000.05000.050018,000
Jan 23, 20230.04500.05000.04500.05000.050049,700
Jan 20, 20230.04500.04500.04500.04500.045062,000
Jan 19, 20230.05000.05000.05000.05000.0500-
Jan 18, 20230.05000.05000.05000.05000.0500-
Jan 17, 20230.05000.05000.05000.05000.0500105,100
Jan 16, 20230.05000.05000.05000.05000.05003,800
Jan 13, 20230.04500.05000.04500.05000.050021,800
Jan 12, 20230.05000.05000.04500.04500.0450332,100
Jan 11, 20230.05000.05500.05000.05500.055091,000
Jan 10, 20230.05500.05500.05500.05500.0550-
Jan 09, 20230.05000.05500.05000.05500.0550132,800
Jan 06, 20230.05500.05500.05500.05500.0550-
Jan 05, 20230.05500.05500.05500.05500.0550-
Jan 04, 20230.05500.05500.05500.05500.055014,000
Jan 03, 20230.06000.06000.06000.06000.06004,100
Dec 30, 20220.06000.06000.06000.06000.0600-
Dec 29, 20220.05500.06000.05500.06000.060015,500
Dec 28, 20220.06000.06000.05000.05500.0550102,000
Dec 23, 20220.05500.05500.05500.05500.0550-
Dec 22, 20220.05500.05500.05500.05500.0550-
Dec 21, 20220.06000.06000.05500.05500.05507,000
Dec 20, 20220.06000.06000.06000.06000.060018,000
Dec 19, 20220.06000.06000.06000.06000.060025,900
Dec 16, 20220.06000.06000.06000.06000.0600-
Dec 15, 20220.06000.06000.06000.06000.06005,000
Dec 14, 20220.06000.06000.06000.06000.060023,000
Dec 13, 20220.06000.06000.06000.06000.060032,800
Dec 12, 20220.07500.07500.06500.06500.065050,200
Dec 09, 20220.08000.08000.08000.08000.0800-
Dec 08, 20220.07000.08000.07000.08000.080013,000
Dec 07, 20220.09000.09000.06500.07000.070061,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...