Canada markets open in 4 hours 34 minutes

Universal PropTech Inc. (UPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
At close: 11:41AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.06500.07000.06500.07000.0700149,900
Jul 05, 20220.07000.07000.06500.07000.070042,700
Jul 04, 20220.07000.07000.07000.07000.0700-
Jun 30, 20220.07000.07000.07000.07000.0700-
Jun 29, 20220.07000.07000.07000.07000.0700-
Jun 28, 20220.07000.07000.07000.07000.070051,000
Jun 27, 20220.09000.09000.05000.05000.0500172,000
Jun 24, 20220.10000.10000.10000.10000.100037,000
Jun 23, 20220.09500.10000.09500.10000.100060,900
Jun 22, 20220.08500.08500.08500.08500.08503,900
Jun 21, 20220.09000.09000.08500.08500.085041,700
Jun 20, 20220.08000.08000.08000.08000.08001,700
Jun 17, 20220.07500.07500.07500.07500.07504,500
Jun 16, 20220.08000.08000.06000.07000.070054,100
Jun 15, 20220.07500.07500.07500.07500.075022,000
Jun 14, 20220.08000.08000.07500.07500.075056,000
Jun 13, 20220.08500.08500.07500.08000.080094,600
Jun 10, 20220.09500.09500.09000.09000.090025,500
Jun 09, 20220.10000.10000.09500.09500.09509,700
Jun 08, 20220.10500.10500.10500.10500.10508,500
Jun 07, 20220.10000.10000.10000.10000.1000131,600
Jun 06, 20220.10500.10500.10000.10000.100030,100
Jun 03, 20220.10500.10500.10500.10500.105050,000
Jun 02, 20220.10500.10500.10500.10500.105041,500
Jun 01, 20220.11000.11000.10500.10500.1050100,000
May 31, 20220.11000.11000.11000.11000.1100-
May 30, 20220.10500.11000.10500.11000.11006,600
May 27, 20220.10500.11000.10500.11000.11005,800
May 26, 20220.11000.11000.11000.11000.110037,200
May 25, 20220.11000.11000.11000.11000.1100-
May 24, 20220.13000.13000.11000.11000.110034,700
May 20, 20220.11000.11000.11000.11000.11002,000
May 19, 20220.12000.12000.11000.11000.110038,200
May 18, 20220.11000.11000.11000.11000.1100-
May 17, 20220.11000.11000.11000.11000.1100-
May 16, 20220.11000.11000.11000.11000.1100-
May 13, 20220.11000.11000.11000.11000.1100-
May 12, 20220.11000.11000.11000.11000.110042,000
May 11, 20220.11500.11500.11500.11500.115011,400
May 10, 20220.12000.12000.12000.12000.1200-
May 09, 20220.11000.12000.11000.12000.120051,200
May 06, 20220.12000.12000.12000.12000.1200-
May 05, 20220.11500.12000.11500.12000.12003,700
May 04, 20220.11000.12500.11000.11000.11001,007,600
May 03, 20220.11000.11000.11000.11000.110014,100
May 02, 20220.11000.11000.11000.11000.110017,000
Apr 29, 20220.11500.12000.11500.12000.12002,000
Apr 28, 20220.13000.13000.12000.12000.12003,800
Apr 27, 20220.13000.13000.13000.13000.13006,500
Apr 26, 20220.12000.14000.12000.14000.1400206,900
Apr 25, 20220.10500.10500.10000.10500.105064,600
Apr 22, 20220.11000.11000.11000.11000.110031,300
Apr 21, 20220.11500.12000.11000.12000.120020,200
Apr 20, 20220.12000.12000.11500.11500.115041,600
Apr 19, 20220.12000.12000.12000.12000.120019,100
Apr 18, 20220.12000.12000.12000.12000.120064,200
Apr 14, 20220.11500.14000.11500.14000.140046,500
Apr 13, 20220.11500.12000.11500.12000.120020,500
Apr 12, 20220.11000.11500.11000.11500.11504,000
Apr 11, 20220.11000.11000.11000.11000.1100-
Apr 08, 20220.11500.11500.11000.11000.110099,500
Apr 07, 20220.14000.14000.11500.11500.11509,000
Apr 06, 20220.11500.11500.11500.11500.115042,900
Apr 05, 20220.13000.13000.11500.11500.115029,900
Apr 04, 20220.12000.12000.11500.11500.115044,100
Apr 01, 20220.14000.14000.14000.14000.1400-
Mar 31, 20220.14000.14000.14000.14000.1400-
Mar 30, 20220.14500.15500.14000.14000.140057,700
Mar 29, 20220.10500.16000.10500.13000.1300104,500
Mar 28, 20220.11000.11000.10500.10500.105027,100
Mar 25, 20220.10500.11000.10500.11000.1100153,300
Mar 24, 20220.11000.11000.10000.11000.110078,300
Mar 23, 20220.10000.11500.10000.10500.105019,500
Mar 22, 20220.11000.11000.11000.11000.11002,800
Mar 21, 20220.11000.11000.11000.11000.110018,300
Mar 18, 20220.11000.11000.10500.11000.110078,500
Mar 17, 20220.10000.11000.10000.10500.105071,000
Mar 16, 20220.10500.10500.10000.10000.1000116,300
Mar 15, 20220.10500.11000.10500.10500.105058,500
Mar 14, 20220.11500.11500.10500.10500.105013,100
Mar 11, 20220.11500.11500.11500.11500.1150-
Mar 10, 20220.10500.11500.10500.11500.115018,000
Mar 09, 20220.10500.10500.10500.10500.105021,100
Mar 08, 20220.11000.11500.10000.10000.100064,500
Mar 07, 20220.10500.10500.10000.10000.100018,500
Mar 04, 20220.10500.10500.10500.10500.105077,200
Mar 03, 20220.10500.10500.10500.10500.105056,300
Mar 02, 20220.11000.11500.11000.11000.110076,100
Mar 01, 20220.10500.10500.10500.10500.105020,400
Feb 28, 20220.11000.11000.10500.10500.105048,100
Feb 25, 20220.10500.11000.10500.11000.110038,500
Feb 24, 20220.10500.11500.10000.10000.100065,300
Feb 23, 20220.10000.11000.10000.10500.105053,800
Feb 22, 20220.09500.11000.09500.11000.1100160,400
Feb 18, 20220.10000.10500.10000.10500.1050153,400
Feb 17, 20220.10000.10000.09500.10000.1000279,700
Feb 16, 20220.11000.11000.09500.09500.0950195,200
Feb 15, 20220.10500.11000.10500.11000.110091,800
Feb 14, 20220.11500.11500.10500.10500.1050192,500
Feb 11, 20220.11500.11500.11000.11000.110074,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...