Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Unisync Corp Class B (TSX: UNI )

1.620 +0.030 (+1.89%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.560 3.560 3.450 3.550 46,100 +0.00(+0.00%)
Nov 28, 2019 3.540 3.550 3.540 3.550 3,300 +0.02(+0.57%)
Nov 27, 2019 3.480 3.530 3.450 3.530 7,900 +0.06(+1.73%)
Nov 26, 2019 3.410 3.490 3.410 3.470 101,725 +0.10(+2.97%)
Nov 25, 2019 3.350 3.370 3.350 3.370 2,400 +0.04(+1.20%)
Nov 18, 2019 3.330 3.330 3.330 0 +0.04(+1.22%)
Nov 15, 2019 3.290 3.290 3.290 3.290 2,500 +0.02(+0.61%)
Nov 14, 2019 3.270 3.270 3.270 3.270 2,500 +0.03(+0.93%)
Nov 13, 2019 3.240 3.240 3.240 3.240 100 +0.02(+0.62%)
Nov 12, 2019 3.240 3.240 3.140 3.220 8,900 -0.03(-0.92%)
Nov 11, 2019 3.150 3.250 3.150 3.250 4,700 -0.04(-1.22%)
Nov 07, 2019 3.290 3.290 3.290 0 -0.01(-0.30%)
Nov 06, 2019 3.210 3.300 3.210 3.300 2,200 +0.12(+3.77%)
Nov 04, 2019 3.180 3.180 3.180 0 -0.15(-4.50%)
Nov 01, 2019 3.300 3.330 3.280 3.330 1,600 +0.02(+0.60%)
Oct 31, 2019 3.270 3.310 3.270 3.310 400 +0.03(+0.91%)
Oct 29, 2019 3.280 3.280 3.280 0 +0.01(+0.31%)
Oct 24, 2019 3.270 3.270 3.270 0 +0.07(+2.19%)
Oct 23, 2019 3.220 3.220 3.200 3.200 12,900 +0.00(+0.00%)
Oct 22, 2019 3.280 3.280 3.180 3.200 12,317 -0.09(-2.74%)
Oct 21, 2019 3.270 3.290 3.180 3.290 2,400 +0.01(+0.30%)
Oct 17, 2019 3.280 3.280 3.280 0 -0.01(-0.30%)
Oct 16, 2019 3.280 3.300 3.280 3.290 600 +0.02(+0.61%)
Oct 15, 2019 3.310 3.310 3.180 3.270 3,500 -0.05(-1.51%)
Oct 11, 2019 3.320 3.320 3.320 0 +0.10(+3.11%)
Oct 10, 2019 3.390 3.390 3.200 3.220 13,700 -0.18(-5.29%)
Oct 09, 2019 3.420 3.420 3.380 3.400 3,844 -0.03(-0.87%)
Oct 08, 2019 3.440 3.490 3.400 3.430 20,505 -0.01(-0.29%)
Oct 07, 2019 3.450 3.470 3.400 3.440 900 +0.02(+0.58%)
Oct 04, 2019 3.420 3.500 3.400 3.420 3,800 +0.01(+0.29%)
Oct 03, 2019 3.430 3.480 3.390 3.410 9,600 -0.05(-1.45%)
Oct 02, 2019 3.470 3.470 3.400 3.460 16,700 -0.03(-0.86%)
Oct 01, 2019 3.540 3.540 3.490 3.490 12,800 -0.07(-1.97%)
Sep 30, 2019 3.560 3.560 3.560 3.560 746 +0.04(+1.14%)
Sep 27, 2019 3.500 3.520 3.500 3.520 2,000 +0.01(+0.28%)
Sep 26, 2019 3.510 3.510 3.510 3.510 600 +0.01(+0.29%)
Sep 24, 2019 3.500 3.500 3.500 0 -0.04(-1.13%)
Sep 23, 2019 3.500 3.540 3.500 3.540 6,500 +0.05(+1.43%)
Sep 20, 2019 3.490 3.490 3.490 3.490 240 +0.01(+0.29%)
Sep 19, 2019 3.490 3.490 3.480 3.480 2,500 -0.02(-0.57%)
Sep 18, 2019 3.500 3.500 3.500 3.500 2,900 -0.01(-0.28%)
Sep 16, 2019 3.510 3.510 3.510 0 +0.01(+0.29%)
Sep 13, 2019 3.500 3.500 3.500 3.500 2,400 +0.00(+0.00%)
Sep 12, 2019 3.500 3.500 3.500 3.500 3,400 +0.00(+0.00%)
Sep 10, 2019 3.500 3.500 3.500 0 +0.00(+0.00%)
Sep 09, 2019 3.460 3.500 3.460 3.500 6,500 +0.10(+2.94%)
Sep 06, 2019 3.360 3.400 3.360 3.400 400 +0.05(+1.49%)
Sep 05, 2019 3.330 3.350 3.330 3.350 1,800 +0.03(+0.90%)
Sep 04, 2019 3.240 3.320 3.240 3.320 5,800 +0.09(+2.79%)
Sep 03, 2019 3.230 3.230 3.230 3.230 100 +0.01(+0.31%)
Aug 30, 2019 3.220 3.220 3.220 0 -0.04(-1.23%)
Aug 29, 2019 3.280 3.280 3.200 3.260 9,700 -0.03(-0.91%)
Aug 28, 2019 3.280 3.290 3.280 3.290 1,100 +0.01(+0.30%)
Aug 27, 2019 3.420 3.420 3.270 3.280 1,600 -0.14(-4.09%)
Aug 26, 2019 3.280 3.420 3.280 3.420 3,600 +0.15(+4.59%)
Aug 23, 2019 3.400 3.400 3.250 3.270 8,159 -0.05(-1.51%)
Aug 22, 2019 3.310 3.320 3.300 3.320 2,400 +0.00(+0.00%)
Aug 20, 2019 3.320 3.320 3.320 0 -0.04(-1.19%)
Aug 19, 2019 3.380 3.380 3.350 3.360 3,000 -0.04(-1.18%)
Aug 16, 2019 3.440 3.440 3.400 3.400 2,500 -0.04(-1.16%)
Aug 15, 2019 3.480 3.480 3.440 3.440 1,500 -0.06(-1.71%)
Aug 14, 2019 3.500 3.500 3.500 3.500 1,000 -0.01(-0.28%)
Aug 13, 2019 3.510 3.510 3.510 3.510 1,000 +0.01(+0.29%)
Aug 12, 2019 3.500 3.500 3.500 3.500 2,400 -0.01(-0.28%)
Aug 09, 2019 3.570 3.570 3.500 3.510 7,500 -0.08(-2.23%)
Aug 08, 2019 3.590 3.590 3.590 64 +0.00(+0.00%)
Aug 06, 2019 3.590 3.590 3.590 0 +0.01(+0.28%)
Aug 02, 2019 3.580 3.580 3.580 0 +0.00(+0.00%)
Aug 01, 2019 3.600 3.600 3.580 3.580 5,200 -0.02(-0.56%)
Jul 31, 2019 3.450 3.600 3.450 3.600 5,000 +0.15(+4.35%)
Jul 30, 2019 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 29, 2019 3.450 3.450 3.450 3.450 100 +0.00(+0.00%)
Jul 26, 2019 3.450 3.450 3.450 3.450 37,800 +0.00(+0.00%)
Jul 25, 2019 3.430 3.450 3.430 3.450 2,700 -0.05(-1.43%)
Jul 24, 2019 3.500 3.500 3.500 3.500 100 +0.01(+0.29%)
Jul 23, 2019 3.460 3.490 3.460 3.490 300 +0.04(+1.16%)
Jul 22, 2019 3.430 3.450 3.430 3.450 1,100 +0.03(+0.88%)
Jul 19, 2019 3.500 3.500 3.410 3.420 14,000 -0.09(-2.56%)
Jul 18, 2019 3.560 3.560 3.510 3.510 6,000 -0.06(-1.68%)
Jul 17, 2019 3.320 3.570 3.320 3.570 9,700 +0.27(+8.18%)
Jul 16, 2019 3.290 3.300 3.140 3.300 6,900 -0.01(-0.30%)
Jul 15, 2019 3.320 3.320 3.310 3.310 200 -0.02(-0.60%)
Jul 12, 2019 3.320 3.330 3.320 3.330 200 +0.02(+0.60%)
Jul 11, 2019 3.300 3.350 3.250 3.310 14,800 +0.00(+0.00%)
Jul 10, 2019 3.590 3.590 3.200 3.310 9,630 -0.11(-3.22%)
Jul 09, 2019 3.420 3.430 3.420 3.420 2,485 +0.00(+0.00%)
Jul 08, 2019 3.400 3.420 3.400 3.420 6,400 +0.00(+0.00%)
Jul 05, 2019 3.410 3.420 3.410 3.420 7,500 -0.06(-1.72%)
Jul 04, 2019 3.630 3.630 3.390 3.480 6,359 -0.16(-4.40%)
Jul 03, 2019 3.630 3.640 3.600 3.640 7,800 -0.01(-0.27%)
Jul 02, 2019 3.750 3.750 3.650 3.650 1,200 -0.12(-3.18%)
Jun 28, 2019 3.770 3.770 3.770 0 -0.02(-0.53%)
Jun 27, 2019 3.710 3.790 3.710 3.790 600 +0.09(+2.43%)
Jun 26, 2019 3.840 3.840 3.690 3.700 3,520 -0.15(-3.90%)
Jun 25, 2019 3.900 3.900 3.850 3.850 3,206 +0.00(+0.00%)
Jun 24, 2019 3.890 3.890 3.850 3.850 7,155 +0.06(+1.58%)
Jun 21, 2019 3.830 3.830 3.750 3.790 5,500 -0.06(-1.56%)
Jun 20, 2019 3.850 3.850 3.850 3.850 2,100 +0.00(+0.00%)
Jun 19, 2019 3.850 3.870 3.850 3.850 1,400 +0.00(+0.00%)
Jun 18, 2019 3.730 3.850 3.730 3.850 7,800 +0.13(+3.49%)
Jun 17, 2019 3.700 3.720 3.700 3.720 5,600 +0.03(+0.81%)
Jun 14, 2019 3.680 3.690 3.680 3.690 700 +0.01(+0.27%)
Jun 13, 2019 3.700 3.700 3.670 3.680 2,600 -0.03(-0.81%)
Jun 12, 2019 3.830 3.830 3.660 3.710 5,630 -0.12(-3.13%)
Jun 11, 2019 3.830 3.830 3.830 3.830 2,700 +0.01(+0.26%)
Jun 10, 2019 3.780 3.820 3.780 3.820 2,900 +0.05(+1.33%)
Jun 07, 2019 3.800 3.800 3.760 3.770 2,500 -0.03(-0.79%)
Jun 06, 2019 3.910 3.910 3.800 3.800 7,100 -0.10(-2.56%)
Jun 05, 2019 3.820 3.900 3.800 3.900 14,000 +0.09(+2.36%)
Jun 04, 2019 3.850 3.850 3.810 3.810 13,800 -0.02(-0.52%)
Jun 03, 2019 3.830 3.830 3.830 3.830 1,800 +0.00(+0.00%)
May 31, 2019 3.760 3.830 3.760 3.830 4,000 +0.10(+2.68%)
May 30, 2019 3.820 3.820 3.670 3.730 1,300 -0.11(-2.86%)
May 29, 2019 3.850 3.850 3.840 3.840 3,800 -0.02(-0.52%)
May 28, 2019 3.710 3.870 3.710 3.860 4,300 +0.16(+4.32%)
May 27, 2019 3.650 3.700 3.650 3.700 2,000 +0.05(+1.37%)
May 24, 2019 3.680 3.780 3.650 3.650 7,830 -0.06(-1.62%)
May 23, 2019 3.690 3.710 3.690 3.710 7,800 +0.03(+0.82%)
May 22, 2019 3.700 3.700 3.680 3.680 1,100 -0.06(-1.60%)
May 21, 2019 3.740 3.740 3.740 3.740 200 +0.00(+0.00%)
May 17, 2019 3.740 3.740 3.740 0 -0.03(-0.80%)
May 16, 2019 3.770 3.770 3.770 3.770 100 +0.01(+0.27%)
May 15, 2019 3.760 3.760 3.760 3.760 100 +0.01(+0.27%)
May 14, 2019 3.600 3.750 3.600 3.750 77,250 +0.09(+2.46%)
May 13, 2019 3.650 3.660 3.650 3.660 2,800 +0.00(+0.00%)
May 10, 2019 3.690 3.690 3.600 3.660 3,300 -0.08(-2.14%)
May 09, 2019 3.700 3.830 3.700 3.740 56,600 +0.04(+1.08%)
May 08, 2019 3.770 3.770 3.700 3.700 6,500 -0.10(-2.63%)
May 07, 2019 3.750 3.880 3.750 3.800 4,200 +0.09(+2.43%)
May 06, 2019 3.900 3.900 3.700 3.710 14,740 -0.17(-4.38%)
May 03, 2019 3.840 3.910 3.840 3.880 43,900 +0.04(+1.04%)
May 02, 2019 3.770 3.840 3.770 3.840 2,800 +0.06(+1.59%)
May 01, 2019 3.790 3.790 3.750 3.780 8,400 -0.02(-0.53%)
Apr 30, 2019 3.850 3.850 3.690 3.800 10,535 -0.06(-1.55%)
Apr 29, 2019 3.990 3.990 3.750 3.860 19,000 +0.12(+3.21%)
Apr 26, 2019 3.660 3.740 3.660 3.740 500 +0.13(+3.60%)
Apr 25, 2019 3.560 3.610 3.560 3.610 8,000 +0.05(+1.40%)
Apr 24, 2019 3.550 3.560 3.550 3.560 40,400 +0.01(+0.28%)
Apr 23, 2019 3.560 3.570 3.550 3.550 87,000 -0.02(-0.56%)
Apr 22, 2019 3.720 3.720 3.550 3.570 8,300 -0.15(-4.03%)
Apr 18, 2019 3.720 3.720 3.720 0 +0.06(+1.64%)
Apr 17, 2019 3.800 3.800 3.660 3.660 8,300 -0.04(-1.08%)
Apr 16, 2019 3.520 3.740 3.520 3.700 28,900 +0.23(+6.63%)
Apr 12, 2019 3.470 3.470 3.470 0 +0.04(+1.17%)
Apr 11, 2019 3.450 3.460 3.410 3.430 8,981 -0.03(-0.87%)
Apr 10, 2019 3.210 3.470 3.210 3.460 11,770 +0.26(+8.12%)
Apr 09, 2019 3.270 3.270 3.170 3.200 5,000 -0.12(-3.61%)
Apr 08, 2019 3.340 3.340 3.310 3.320 5,899 -0.03(-0.90%)
Apr 05, 2019 3.220 3.360 3.220 3.350 800 +0.15(+4.69%)
Apr 04, 2019 3.200 3.200 3.200 3.200 600 +0.00(+0.00%)
Apr 03, 2019 3.340 3.340 3.200 3.200 5,500 -0.15(-4.48%)
Apr 02, 2019 3.370 3.370 3.350 3.350 2,800 +0.00(+0.00%)
Apr 01, 2019 3.380 3.400 3.350 3.350 15,700 -0.03(-0.89%)
Mar 29, 2019 3.350 3.390 3.000 3.380 12,500 -0.03(-0.88%)
Mar 26, 2019 3.410 3.410 3.410 0 +0.14(+4.28%)
Mar 25, 2019 3.270 3.290 3.250 3.270 10,499 -0.03(-0.91%)
Mar 22, 2019 3.400 3.400 3.300 3.300 6,200 -0.10(-2.94%)
Mar 21, 2019 3.400 3.400 3.400 3.400 4,100 +0.00(+0.00%)
Mar 20, 2019 3.490 3.490 3.400 3.400 1,700 -0.10(-2.86%)
Mar 19, 2019 3.460 3.590 3.440 3.500 1,000 +0.02(+0.57%)
Mar 18, 2019 3.490 3.490 3.480 3.480 19,400 +0.04(+1.16%)
Mar 15, 2019 3.440 3.440 3.440 3.440 2,500 -0.06(-1.71%)
Mar 14, 2019 3.500 3.500 3.500 3.500 10,800 -0.01(-0.28%)
Mar 13, 2019 3.510 3.510 3.510 3.510 9,500 -0.04(-1.13%)
Mar 12, 2019 3.600 3.600 3.540 3.550 7,289 -0.05(-1.39%)
Mar 08, 2019 3.600 3.600 3.600 0 +0.08(+2.27%)
Mar 06, 2019 3.520 3.520 3.520 0 +0.11(+3.23%)
Mar 05, 2019 3.410 3.410 3.410 3.410 100 -0.08(-2.29%)
Mar 01, 2019 3.490 3.490 3.490 0 -0.03(-0.85%)
Feb 28, 2019 3.320 3.600 3.320 3.520 56,302 -0.12(-3.30%)
Feb 27, 2019 3.610 3.650 3.560 3.640 3,300 +0.11(+3.12%)
Feb 26, 2019 3.400 3.530 3.400 3.530 3,600 +0.13(+3.82%)
Feb 22, 2019 3.400 3.400 3.400 0 +0.00(+0.00%)
Feb 21, 2019 3.400 3.400 3.400 3.400 700 +0.05(+1.49%)
Feb 20, 2019 3.380 3.380 3.270 3.350 26,200 -0.01(-0.30%)
Feb 19, 2019 3.350 3.360 3.300 3.360 4,000 -0.02(-0.59%)
Feb 15, 2019 3.380 3.380 3.380 0 +0.08(+2.42%)
Feb 14, 2019 3.350 3.350 3.300 3.300 2,700 -0.10(-2.94%)
Feb 12, 2019 3.400 3.400 3.400 0 +0.02(+0.59%)
Feb 11, 2019 3.400 3.400 3.380 3.380 10,300 -0.02(-0.59%)
Feb 08, 2019 3.430 3.430 3.400 3.400 5,899 -0.03(-0.87%)
Feb 07, 2019 3.400 3.430 3.400 3.430 12,200 +0.05(+1.48%)
Feb 06, 2019 3.400 3.410 3.380 3.380 800 -0.07(-2.03%)
Feb 05, 2019 3.400 3.460 3.400 3.450 9,100 +0.05(+1.47%)
Feb 01, 2019 3.400 3.400 3.400 0 +0.00(+0.00%)
Jan 31, 2019 3.400 3.400 3.400 3.400 700 +0.00(+0.00%)
Jan 30, 2019 3.450 3.450 3.400 3.400 7,700 -0.10(-2.86%)
Jan 29, 2019 3.450 3.500 3.450 3.500 800 +0.05(+1.45%)
Jan 28, 2019 3.520 3.520 3.440 3.450 4,200 -0.07(-1.99%)
Jan 25, 2019 3.570 3.570 3.520 3.520 400 -0.04(-1.12%)
Jan 24, 2019 3.570 3.610 3.560 3.560 1,600 -0.09(-2.47%)
Jan 23, 2019 3.650 3.650 3.650 3.650 200 -0.01(-0.27%)
Jan 22, 2019 3.650 3.660 3.600 3.660 5,600 +0.01(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.