Canada markets close in 1 hour 4 minutes

Uniserve Communications Corporation (USS.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
As of 11:01AM EST. Market open.
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.07000.07000.07000.07000.07001,000
Feb 02, 20230.07000.07000.07000.07000.07001,000
Feb 01, 20230.06000.06000.06000.06000.0600-
Jan 31, 20230.06000.06000.06000.06000.0600-
Jan 30, 20230.06000.06000.06000.06000.0600-
Jan 27, 20230.06000.06000.06000.06000.0600-
Jan 26, 20230.06000.06000.06000.06000.06007,400
Jan 25, 20230.05000.05000.05000.05000.0500-
Jan 24, 20230.05000.05000.05000.05000.050073,000
Jan 23, 20230.05000.05000.05000.05000.050017,000
Jan 20, 20230.05000.05000.05000.05000.05008,000
Jan 19, 20230.06000.06000.06000.06000.060018,000
Jan 18, 20230.06000.06000.06000.06000.06004,200
Jan 17, 20230.09000.09000.05000.06000.060063,000
Jan 16, 20230.09000.09000.09000.09000.09002,000
Jan 13, 20230.06000.06000.06000.06000.0600-
Jan 12, 20230.06000.06000.06000.06000.060013,500
Jan 11, 20230.06000.06000.06000.06000.0600500
Jan 10, 20230.06000.06000.06000.06000.06001,000
Jan 09, 20230.05000.06000.05000.06000.060017,500
Jan 06, 20230.05000.05000.05000.05000.0500-
Jan 05, 20230.05000.05000.05000.05000.05001,000
Jan 04, 20230.04000.04000.04000.04000.0400-
Jan 03, 20230.04000.04000.04000.04000.0400-
Dec 30, 20220.04000.04000.04000.04000.0400-
Dec 29, 20220.04000.04000.04000.04000.04003,000
Dec 28, 20220.05000.05000.05000.05000.0500-
Dec 23, 20220.05000.05000.05000.05000.0500-
Dec 22, 20220.05000.05000.05000.05000.0500-
Dec 21, 20220.05000.05000.05000.05000.0500-
Dec 20, 20220.05000.05000.05000.05000.0500-
Dec 19, 20220.05000.05000.05000.05000.0500300
Dec 16, 20220.05000.05000.05000.05000.050030,000
Dec 15, 20220.04000.04000.04000.04000.0400100
Dec 14, 20220.04000.04000.04000.04000.040095,300
Dec 13, 20220.05000.05000.05000.05000.0500-
Dec 12, 20220.05000.05000.05000.05000.050010,000
Dec 09, 20220.04000.04000.04000.04000.0400-
Dec 08, 20220.04000.04000.04000.04000.0400-
Dec 07, 20220.05000.05000.04000.04000.040018,000
Dec 06, 20220.05000.05000.05000.05000.05004,000
Dec 05, 20220.06000.06000.06000.06000.0600-
Dec 02, 20220.06000.06000.06000.06000.06001,000
Dec 01, 20220.05000.05000.05000.05000.05001,000
Nov 30, 20220.06000.06000.06000.06000.06002,500
Nov 29, 20220.06000.06000.06000.06000.0600-
Nov 28, 20220.06000.06000.06000.06000.0600-
Nov 25, 20220.06000.06000.06000.06000.0600-
Nov 24, 20220.06000.06000.06000.06000.0600-
Nov 23, 20220.06000.06000.06000.06000.06003,000
Nov 22, 20220.05000.06000.05000.05000.050033,300
Nov 21, 20220.07000.07000.06000.06000.060039,500
Nov 18, 20220.07000.08000.07000.08000.08006,000
Nov 17, 20220.08000.08000.08000.08000.08002,500
Nov 16, 20220.09000.09000.09000.09000.0900500
Nov 15, 20220.09000.09000.09000.09000.09001,000
Nov 14, 20220.09000.09000.09000.09000.09003,500
Nov 11, 20220.09000.09000.09000.09000.0900500
Nov 10, 20220.09000.09000.09000.09000.09001,000
Nov 09, 20220.08000.08000.08000.08000.08002,000
Nov 08, 20220.08000.08000.08000.08000.0800500
Nov 07, 20220.08000.08000.08000.08000.08001,500
Nov 04, 20220.09000.09000.09000.09000.09001,000
Nov 03, 20220.08000.08000.08000.08000.0800500
Nov 02, 20220.08000.08000.08000.08000.0800-
Nov 01, 20220.08000.08000.08000.08000.0800500
Oct 31, 20220.08000.08000.08000.08000.08001,500
Oct 28, 20220.07000.07000.07000.07000.0700500
Oct 27, 20220.07000.07000.07000.07000.0700-
Oct 26, 20220.07000.07000.07000.07000.0700-
Oct 25, 20220.07000.07000.07000.07000.070023,800
Oct 24, 20220.07000.07000.07000.07000.0700300
Oct 21, 20220.07000.07000.07000.07000.0700-
Oct 20, 20220.07000.07000.07000.07000.0700-
Oct 19, 20220.07000.07000.07000.07000.0700500
Oct 18, 20220.07000.07000.07000.07000.0700-
Oct 17, 20220.07000.07000.07000.07000.070016,500
Oct 14, 20220.09000.09000.08000.08000.08002,000
Oct 13, 20220.09000.09000.09000.09000.0900500
Oct 12, 20220.09000.09000.09000.09000.09001,000
Oct 11, 20220.07000.08000.07000.08000.080011,500
Oct 07, 20220.09000.09000.09000.09000.0900-
Oct 06, 20220.09000.09000.09000.09000.0900-
Oct 05, 20220.09000.09000.09000.09000.0900-
Oct 04, 20220.09000.09000.09000.09000.090029,200
Oct 03, 20220.08000.08000.08000.08000.0800-
Sept 30, 20220.08000.08000.08000.08000.08001,000
Sept 29, 20220.08000.08000.08000.08000.080010,000
Sept 28, 20220.08000.08000.08000.08000.080033,800
Sept 27, 20220.09000.09000.09000.09000.09002,000
Sept 26, 20220.09000.09000.08000.08000.080022,000
Sept 23, 20220.10000.10000.08000.08000.080035,500
Sept 22, 20220.09000.09000.09000.09000.0900-
Sept 21, 20220.09000.09000.09000.09000.0900-
Sept 20, 20220.09000.09000.09000.09000.0900-
Sept 19, 20220.09000.09000.09000.09000.090057,000
Sept 16, 20220.10000.10000.10000.10000.1000-
Sept 15, 20220.10000.10000.10000.10000.10005,000
Sept 14, 20220.10000.10000.09000.09000.090068,500
Sept 13, 20220.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...