Canada Markets closed

Universal PropTech Inc. (UPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2450+0.0050 (+2.08%)
At close: 3:32PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20210.23000.25000.23000.24500.2450172,160
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
Aug. 26, 20210.22000.22000.21000.22000.220072,600
Aug. 25, 20210.22000.22000.21000.22000.2200112,200
Aug. 24, 20210.22000.22300.22000.22000.220042,100
Aug. 23, 20210.21500.22000.20500.22000.220012,200
Aug. 20, 20210.22000.22000.20500.22000.220071,600
Aug. 19, 20210.22000.22000.21000.21000.210016,700
Aug. 18, 20210.22000.22000.20500.21500.215028,900
Aug. 17, 20210.21500.21500.20500.21000.2100123,700
Aug. 16, 20210.21500.21500.20000.21000.210044,400
Aug. 13, 20210.21000.21500.20500.21500.2150163,400
Aug. 12, 20210.22000.22000.18500.20500.2050429,400
Aug. 11, 20210.21500.21500.21000.21500.215067,300
Aug. 10, 20210.21500.22000.21000.21000.210032,900
Aug. 09, 20210.21500.22000.21000.21000.210042,600
Aug. 06, 20210.22500.22500.21000.22000.220050,600
Aug. 05, 20210.21500.22500.21500.22000.220048,200
Aug. 04, 20210.21500.22000.21000.22000.2200114,100
Aug. 03, 20210.23000.23000.21000.21500.2150186,100
Jul. 30, 20210.23000.23000.19500.22500.2250552,900
Jul. 29, 20210.22500.23000.22000.22500.225043,500
Jul. 28, 20210.23500.23500.21500.22000.2200114,300
Jul. 27, 20210.23500.23500.22000.22000.220063,000
Jul. 26, 20210.23000.24000.22000.23500.2350111,200
Jul. 23, 20210.25000.25000.20500.23000.2300734,000
Jul. 22, 20210.25000.25000.24000.25000.2500148,600
Jul. 21, 20210.24500.25500.23000.24000.2400333,700
Jul. 20, 20210.24000.25500.23500.25000.2500121,000
Jul. 19, 20210.25000.25000.23500.25000.2500160,500
Jul. 16, 20210.26000.26000.24000.24000.2400209,700
Jul. 15, 20210.26000.26000.24500.25500.2550109,900
Jul. 14, 20210.27500.27500.24500.25000.2500266,700
Jul. 13, 20210.27500.27500.25000.27000.270094,000
Jul. 12, 20210.27500.28500.26000.27000.2700159,100
Jul. 09, 20210.27000.27500.26500.27000.2700296,400
Jul. 08, 20210.28000.28000.25000.25500.2550245,100
Jul. 07, 20210.29500.29500.25000.27500.2750807,400
Jul. 06, 20210.31500.31500.29500.29500.2950216,100
Jul. 05, 20210.33000.33000.30500.31500.3150203,400
Jul. 02, 20210.34000.34000.30500.33000.3300240,000
Jun. 30, 20210.34000.34500.32000.33000.3300312,600
Jun. 29, 20210.35000.35500.34000.34000.3400474,300
Jun. 28, 20210.35000.36000.33500.35000.3500230,900
Jun. 25, 20210.36000.36000.32500.33500.3350244,600
Jun. 24, 20210.34000.36000.33500.35000.3500102,900
Jun. 23, 20210.35500.35500.32000.33500.3350182,800
Jun. 22, 20210.35000.37000.34500.35000.3500272,200
Jun. 21, 20210.35000.37000.32500.34000.34001,041,800
Jun. 18, 20210.32000.35000.32000.34000.3400274,300
Jun. 17, 20210.31000.31500.30000.30000.3000135,700
Jun. 16, 20210.33000.34000.30500.30500.3050305,100
Jun. 15, 20210.34000.34500.32000.33500.3350261,900
Jun. 14, 20210.32000.34000.32000.32500.325034,700
Jun. 11, 20210.32000.33500.32000.32000.3200239,300
Jun. 10, 20210.34500.34500.29000.32500.3250139,600
Jun. 09, 20210.32500.33500.31500.33500.3350412,100
Jun. 08, 20210.31000.37000.27000.32000.3200569,500
Jun. 07, 20210.27500.32000.25000.31000.31002,594,100
Jun. 04, 20210.23500.25000.23000.24500.2450332,300
Jun. 03, 20210.23000.23500.23000.23000.230064,700
Jun. 02, 20210.24000.24000.23500.23500.235018,500
Jun. 01, 20210.25000.25000.23500.23500.235073,600
May 31, 20210.23000.24500.23000.24000.240048,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...