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

Unisync Corp Class B (TSX: UNI )

1.580 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, May 22, 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 (%)
Jun 30, 2021 3.160 3.160 3.160 0 -0.04(-1.25%)
Jun 29, 2021 3.200 3.200 3.200 3.200 3,000 +0.00(+0.00%)
Jun 28, 2021 3.220 3.220 3.180 3.200 1,901 -0.05(-1.54%)
Jun 25, 2021 3.340 3.340 3.250 3.250 5,800 -0.02(-0.61%)
Jun 24, 2021 3.250 3.270 3.250 3.270 3,900 +0.04(+1.24%)
Jun 23, 2021 3.180 3.230 3.180 3.230 5,400 +0.05(+1.57%)
Jun 22, 2021 3.180 3.180 3.180 3.180 3,301 -0.01(-0.31%)
Jun 21, 2021 3.190 3.190 3.190 3.190 1,200 -0.01(-0.31%)
Jun 18, 2021 3.220 3.220 3.100 3.200 9,622 +0.03(+0.95%)
Jun 17, 2021 3.280 3.280 3.170 3.170 6,010 -0.12(-3.65%)
Jun 16, 2021 3.260 3.290 3.250 3.290 2,602 +0.02(+0.61%)
Jun 15, 2021 3.480 3.560 3.270 3.270 10,731 +0.10(+3.15%)
Jun 14, 2021 3.140 3.170 3.130 3.170 2,602 +0.06(+1.93%)
Jun 11, 2021 3.110 3.110 3.110 3.110 1,000 +0.01(+0.32%)
Jun 10, 2021 3.030 3.100 3.030 3.100 6,103 +0.08(+2.65%)
Jun 09, 2021 3.000 3.020 3.000 3.020 21,003 +0.05(+1.68%)
Jun 08, 2021 2.970 2.980 2.970 2.970 4,235 -0.02(-0.67%)
Jun 07, 2021 2.990 2.990 2.990 2.990 2,101 -0.01(-0.33%)
Jun 04, 2021 2.970 3.000 2.970 3.000 2,800 +0.04(+1.35%)
Jun 03, 2021 2.970 2.970 2.960 2.960 4,200 -0.04(-1.33%)
Jun 02, 2021 3.000 3.000 3.000 3.000 215 -0.01(-0.33%)
Jun 01, 2021 3.010 3.010 3.010 3.010 455 +0.00(+0.00%)
May 28, 2021 3.010 3.010 3.010 1 +0.01(+0.33%)
May 27, 2021 2.940 3.000 2.910 3.000 2,905 +0.06(+2.04%)
May 26, 2021 2.950 2.950 2.940 2.940 1,100 +0.00(+0.00%)
May 25, 2021 2.900 2.950 2.900 2.940 12,690 +0.07(+2.44%)
May 21, 2021 2.870 2.870 2.870 0 +0.06(+2.14%)
May 20, 2021 2.820 2.830 2.810 2.810 8,500 -0.02(-0.71%)
May 19, 2021 2.850 2.850 2.800 2.830 11,601 +0.01(+0.35%)
May 18, 2021 2.820 2.820 2.810 2.820 3,781 +0.03(+1.08%)
May 17, 2021 2.820 2.830 2.780 2.790 16,339 -0.04(-1.41%)
May 13, 2021 2.830 2.830 2.830 0 -0.15(-5.03%)
May 12, 2021 3.030 3.030 2.900 2.980 3,111 -0.05(-1.65%)
May 11, 2021 3.040 3.040 3.000 3.030 2,315 -0.02(-0.66%)
May 10, 2021 3.060 3.060 3.050 3.050 3,338 +0.06(+2.01%)
May 07, 2021 2.900 2.990 2.890 2.990 5,802 +0.14(+4.91%)
May 06, 2021 2.950 2.950 2.770 2.850 21,072 -0.07(-2.40%)
May 05, 2021 2.980 2.980 2.920 2.920 413 -0.08(-2.67%)
May 04, 2021 3.100 3.100 3.000 3.000 17,925 -0.12(-3.85%)
May 03, 2021 3.150 3.150 3.050 3.120 9,518 -0.05(-1.58%)
Apr 30, 2021 3.260 3.410 3.140 3.170 30,267 +0.07(+2.26%)
Apr 29, 2021 2.900 3.100 2.900 3.100 17,910 +0.26(+9.15%)
Apr 28, 2021 2.770 2.840 2.770 2.840 1,400 +0.07(+2.53%)
Apr 27, 2021 2.760 2.770 2.750 2.770 4,700 +0.02(+0.73%)
Apr 26, 2021 2.720 2.780 2.720 2.750 7,932 +0.02(+0.73%)
Apr 23, 2021 2.730 2.740 2.730 2.730 2,900 +0.00(+0.00%)
Apr 22, 2021 2.690 2.730 2.690 2.730 5,400 +0.13(+5.00%)
Apr 21, 2021 2.710 2.710 2.500 2.600 57,505 -0.10(-3.70%)
Apr 20, 2021 2.700 2.700 2.700 14 +0.00(+0.00%)
Apr 19, 2021 2.700 2.700 2.700 2.700 927 +0.00(+0.00%)
Apr 16, 2021 2.740 2.740 2.700 2.700 1,780 -0.05(-1.82%)
Apr 15, 2021 2.750 2.750 2.750 2.750 4,235 +0.00(+0.00%)
Apr 14, 2021 2.800 2.820 2.750 2.750 5,649 +0.03(+1.10%)
Apr 13, 2021 2.510 2.720 2.500 2.720 50,608 +0.22(+8.80%)
Apr 12, 2021 2.530 2.550 2.500 2.500 3,300 +0.00(+0.00%)
Apr 09, 2021 2.480 2.500 2.480 2.500 200 +0.00(+0.00%)
Apr 08, 2021 2.500 2.500 2.470 2.500 65,200 +0.00(+0.00%)
Apr 07, 2021 2.500 2.500 2.500 2.500 5,709 +0.00(+0.00%)
Apr 06, 2021 2.500 2.510 2.500 2.500 1,700 +0.00(+0.00%)
Apr 05, 2021 2.500 2.530 2.500 2.500 26,200 +0.00(+0.00%)
Mar 31, 2021 2.500 2.500 2.500 0 +0.03(+1.21%)
Mar 30, 2021 2.470 2.500 2.470 2.470 5,400 -0.03(-1.20%)
Mar 29, 2021 2.530 2.530 2.500 2.500 6,600 -0.03(-1.19%)
Mar 25, 2021 2.530 2.530 2.530 0 -0.04(-1.56%)
Mar 24, 2021 2.490 2.570 2.470 2.570 29,719 +0.08(+3.21%)
Mar 23, 2021 2.500 2.500 2.490 2.490 2,879 +0.00(+0.00%)
Mar 22, 2021 2.530 2.530 2.490 2.490 14,700 -0.02(-0.80%)
Mar 19, 2021 2.510 2.510 2.510 1 +0.00(+0.00%)
Mar 18, 2021 2.510 2.510 2.510 2.510 2,000 +0.01(+0.40%)
Mar 17, 2021 2.500 2.500 2.500 2.500 26,300 +0.00(+0.00%)
Mar 16, 2021 2.550 2.550 2.490 2.500 53,870 -0.06(-2.34%)
Mar 15, 2021 2.600 2.600 2.500 2.560 11,799 +0.01(+0.39%)
Mar 12, 2021 2.540 2.560 2.540 2.550 8,800 +0.02(+0.79%)
Mar 11, 2021 2.410 2.530 2.400 2.530 1,613,155 +0.09(+3.69%)
Mar 10, 2021 2.320 2.440 2.320 2.440 9,900 +0.16(+7.02%)
Mar 09, 2021 2.470 2.470 2.260 2.280 60,336 -0.21(-8.43%)
Mar 08, 2021 2.500 2.500 2.410 2.490 23,684 -0.01(-0.40%)
Mar 05, 2021 2.490 2.510 2.490 2.500 12,000 +0.01(+0.40%)
Mar 04, 2021 2.470 2.500 2.470 2.490 23,100 +0.00(+0.00%)
Mar 03, 2021 2.540 2.550 2.490 2.490 234,200 -0.06(-2.35%)
Mar 02, 2021 2.580 2.580 2.540 2.550 6,300 +0.03(+1.19%)
Mar 01, 2021 2.560 2.600 2.520 2.520 1,500 +0.00(+0.00%)
Feb 26, 2021 2.580 2.580 2.520 2.520 146,470 -0.06(-2.33%)
Feb 25, 2021 2.580 2.630 2.550 2.580 25,198 +0.00(+0.00%)
Feb 24, 2021 2.550 2.580 2.550 2.580 4,100 +0.02(+0.78%)
Feb 23, 2021 2.550 2.570 2.550 2.560 14,298 -0.02(-0.78%)
Feb 22, 2021 2.520 2.580 2.520 2.580 20,600 +0.06(+2.38%)
Feb 19, 2021 2.520 2.520 2.490 2.520 50,000 +0.00(+0.00%)
Feb 18, 2021 2.500 2.540 2.500 2.520 65,100 -0.02(-0.79%)
Feb 17, 2021 2.500 2.540 2.500 2.540 38,200 +0.04(+1.60%)
Feb 16, 2021 2.550 2.570 2.490 2.500 27,660 -0.01(-0.40%)
Feb 12, 2021 2.510 2.510 2.510 0 -0.08(-3.09%)
Feb 11, 2021 2.560 2.740 2.550 2.590 21,800 +0.08(+3.19%)
Feb 10, 2021 2.530 2.530 2.510 2.510 17,500 -0.02(-0.79%)
Feb 09, 2021 2.480 2.550 2.460 2.530 20,405 +0.03(+1.20%)
Feb 08, 2021 2.500 2.500 2.500 2.500 6,600 +0.05(+2.04%)
Feb 04, 2021 2.450 2.450 2.450 0 -0.05(-2.00%)
Feb 03, 2021 2.520 2.520 2.500 2.500 2,700 -0.02(-0.79%)
Feb 02, 2021 2.470 2.520 2.400 2.520 21,800 +0.03(+1.20%)
Feb 01, 2021 2.450 2.490 2.450 2.490 790 +0.05(+2.05%)
Jan 29, 2021 2.450 2.450 2.400 2.440 6,600 -0.01(-0.41%)
Jan 28, 2021 2.500 2.500 2.450 2.450 2,800 -0.05(-2.00%)
Jan 27, 2021 2.500 2.500 2.500 2.500 300 +0.00(+0.00%)
Jan 26, 2021 2.520 2.520 2.500 2.500 5,200 +0.00(+0.00%)
Jan 25, 2021 2.530 2.530 2.470 2.500 11,900 -0.03(-1.19%)
Jan 22, 2021 2.500 2.530 2.460 2.530 19,700 +0.00(+0.00%)
Jan 20, 2021 2.530 2.530 2.530 0 +0.02(+0.80%)
Jan 18, 2021 2.510 2.510 2.510 0 +0.00(+0.00%)
Jan 15, 2021 2.510 2.510 2.510 20 +0.00(+0.00%)
Jan 14, 2021 2.500 2.510 2.500 2.510 1,200 +0.01(+0.40%)
Jan 13, 2021 2.530 2.530 2.500 2.500 6,550 +0.05(+2.04%)
Jan 12, 2021 2.470 2.470 2.450 2.450 840 -0.04(-1.61%)
Jan 11, 2021 2.500 2.500 2.470 2.490 1,000 -0.06(-2.35%)
Jan 08, 2021 2.550 2.550 2.550 2.550 400 +0.05(+2.00%)
Jan 06, 2021 2.500 2.500 2.500 0 -0.05(-1.96%)
Jan 05, 2021 2.550 2.550 2.530 2.550 1,300 +0.00(+0.00%)
Jan 04, 2021 2.550 2.580 2.550 2.550 3,400 +0.00(+0.00%)
Dec 31, 2020 2.550 2.550 2.550 0 +0.10(+4.08%)
Dec 29, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 24, 2020 2.450 2.450 2.450 0 +0.01(+0.41%)
Dec 23, 2020 2.440 2.440 2.440 2.440 8,800 +0.01(+0.41%)
Dec 21, 2020 2.430 2.430 2.430 0 -0.05(-2.02%)
Dec 18, 2020 2.440 2.510 2.440 2.480 8,150 +0.07(+2.90%)
Dec 17, 2020 2.430 2.430 2.410 2.410 2,970 +0.01(+0.42%)
Dec 16, 2020 2.440 2.450 2.400 2.400 4,100 +0.03(+1.27%)
Dec 15, 2020 2.350 2.370 2.350 2.370 400 +0.08(+3.49%)
Dec 14, 2020 2.290 2.290 2.290 2.290 300 +0.00(+0.00%)
Dec 11, 2020 2.300 2.300 2.160 2.290 13,800 -0.01(-0.43%)
Dec 10, 2020 2.300 2.300 2.250 2.300 10,500 -0.01(-0.43%)
Dec 09, 2020 2.310 2.330 2.310 2.310 9,600 -0.02(-0.86%)
Dec 08, 2020 2.340 2.340 2.330 2.330 6,700 -0.02(-0.85%)
Dec 07, 2020 2.330 2.350 2.330 2.350 3,300 +0.03(+1.29%)
Dec 04, 2020 2.320 2.320 2.320 2.320 1,000 -0.02(-0.85%)
Dec 03, 2020 2.350 2.350 2.290 2.340 7,200 +0.04(+1.74%)
Dec 02, 2020 2.340 2.340 2.300 2.300 27,015 -0.05(-2.13%)
Dec 01, 2020 2.330 2.360 2.330 2.350 15,940 +0.05(+2.17%)
Nov 30, 2020 2.300 2.300 2.280 2.300 6,000 -0.01(-0.43%)
Nov 27, 2020 2.250 2.350 2.250 2.310 5,200 +0.07(+3.12%)
Nov 26, 2020 2.240 2.240 2.240 2.240 500 +0.00(+0.00%)
Nov 25, 2020 2.290 2.300 2.240 2.240 8,100 -0.02(-0.88%)
Nov 24, 2020 2.140 2.270 2.140 2.260 5,400 +0.07(+3.20%)
Nov 23, 2020 2.150 2.190 2.100 2.190 12,700 +0.06(+2.82%)
Nov 20, 2020 2.180 2.180 2.080 2.130 14,350 -0.07(-3.18%)
Nov 19, 2020 2.200 2.200 2.200 2.200 700 +0.00(+0.00%)
Nov 18, 2020 2.270 2.270 2.200 2.200 10,890 -0.04(-1.79%)
Nov 17, 2020 2.290 2.290 2.230 2.240 5,837 +0.23(+11.44%)
Nov 16, 2020 2.010 2.010 1.990 2.010 7,400 +0.01(+0.50%)
Nov 13, 2020 2.000 2.000 2.000 2.000 200 +0.00(+0.00%)
Nov 12, 2020 2.000 2.000 2.000 2.000 3,000 -0.01(-0.50%)
Nov 11, 2020 1.980 2.010 1.980 2.010 2,800 +0.07(+3.61%)
Nov 10, 2020 1.960 1.960 1.920 1.940 2,500 +0.01(+0.52%)
Nov 09, 2020 1.800 1.980 1.800 1.930 62,250 +0.17(+9.66%)
Nov 06, 2020 1.830 1.830 1.760 1.760 6,800 -0.05(-2.76%)
Nov 05, 2020 1.780 1.810 1.750 1.810 16,600 +0.01(+0.56%)
Nov 04, 2020 1.810 1.820 1.790 1.800 3,100 +0.00(+0.00%)
Nov 03, 2020 1.830 1.830 1.790 1.800 8,400 +0.02(+1.12%)
Nov 02, 2020 1.900 1.900 1.780 1.780 6,700 -0.12(-6.32%)
Oct 30, 2020 1.820 1.920 1.820 1.900 4,300 +0.08(+4.40%)
Oct 29, 2020 1.750 1.830 1.750 1.820 12,600 +0.06(+3.41%)
Oct 28, 2020 1.770 1.770 1.760 1.760 1,700 +0.01(+0.57%)
Oct 27, 2020 1.670 1.770 1.670 1.750 30,300 +0.07(+4.17%)
Oct 26, 2020 1.750 1.750 1.680 1.680 8,354 -0.07(-4.00%)
Oct 23, 2020 1.790 1.790 1.750 1.750 300 +0.00(+0.00%)
Oct 22, 2020 1.760 1.760 1.750 1.750 2,100 -0.03(-1.69%)
Oct 20, 2020 1.780 1.780 1.780 0 -0.07(-3.78%)
Oct 19, 2020 1.930 1.930 1.830 1.850 9,000 -0.08(-4.15%)
Oct 16, 2020 1.950 1.950 1.900 1.930 3,300 -0.02(-1.03%)
Oct 15, 2020 2.000 2.000 1.950 1.950 5,700 -0.02(-1.02%)
Oct 14, 2020 1.980 1.980 1.970 1.970 200 +0.02(+1.03%)
Oct 13, 2020 2.020 2.020 1.950 1.950 4,700 +0.15(+8.33%)
Oct 09, 2020 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 08, 2020 1.790 1.800 1.790 1.800 2,900 +0.03(+1.69%)
Oct 07, 2020 1.770 1.780 1.770 1.770 4,700 +0.01(+0.57%)
Oct 06, 2020 1.750 1.760 1.700 1.760 22,000 +0.08(+4.76%)
Oct 05, 2020 1.760 1.760 1.650 1.680 16,300 -0.08(-4.55%)
Oct 02, 2020 1.840 1.840 1.720 1.760 8,700 -0.08(-4.35%)
Oct 01, 2020 1.850 1.850 1.840 1.840 200 +0.00(+0.00%)
Sep 30, 2020 1.840 1.840 1.840 1.840 400 +0.04(+2.22%)
Sep 29, 2020 1.850 1.850 1.800 1.800 400 -0.05(-2.70%)
Sep 28, 2020 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Sep 24, 2020 1.850 1.850 1.850 0 -0.01(-0.54%)
Sep 23, 2020 1.970 1.970 1.860 1.860 6,400 -0.11(-5.58%)
Sep 18, 2020 1.970 1.970 1.970 0 +0.04(+2.07%)
Sep 17, 2020 1.970 1.970 1.860 1.930 6,400 -0.04(-2.03%)
Sep 16, 2020 1.970 1.970 1.900 1.970 1,800 +0.00(+0.00%)
Sep 14, 2020 1.970 1.970 1.970 0 -0.07(-3.43%)
Sep 11, 2020 2.020 2.040 1.950 2.040 10,800 +0.02(+0.99%)
Sep 09, 2020 2.020 2.020 2.020 0 -0.03(-1.46%)
Sep 08, 2020 2.050 2.070 2.020 2.050 4,300 +0.06(+3.02%)
Sep 04, 2020 1.990 1.990 1.990 0 +0.04(+2.05%)
Sep 03, 2020 1.990 1.990 1.950 1.950 2,000 -0.04(-2.01%)
Sep 02, 2020 1.990 1.990 1.990 1.990 300 +0.00(+0.00%)
Sep 01, 2020 1.990 1.990 1.990 1.990 300 +0.00(+0.00%)
Aug 31, 2020 1.960 1.990 1.960 1.990 1,700 +0.04(+2.05%)
Aug 27, 2020 1.950 1.950 1.950 0 -0.02(-1.02%)
Aug 25, 2020 1.970 1.970 1.970 0 -0.04(-1.99%)
Aug 24, 2020 2.010 2.010 2.010 2.010 4,100 +0.01(+0.50%)
Aug 21, 2020 1.990 2.020 1.990 2.000 7,000 +0.02(+1.01%)
Aug 20, 2020 2.020 2.020 1.900 1.980 7,000 -0.07(-3.41%)
Aug 19, 2020 2.060 2.060 2.050 2.050 20,700 +0.00(+0.00%)
Aug 18, 2020 2.050 2.100 2.050 2.050 63,509 +0.02(+0.99%)
Aug 17, 2020 2.030 2.030 2.010 2.030 21,600 -0.04(-1.93%)
Aug 14, 2020 2.010 2.070 2.010 2.070 800 +0.07(+3.50%)
Aug 13, 2020 2.000 2.000 2.000 2.000 1,500 +0.01(+0.50%)
Aug 12, 2020 1.960 1.990 1.960 1.990 3,900 +0.03(+1.53%)
Aug 11, 2020 1.960 1.960 1.960 1.960 200 -0.01(-0.51%)
Aug 10, 2020 1.990 1.990 1.970 1.970 2,500 -0.02(-1.01%)
Aug 07, 2020 2.030 2.030 1.990 1.990 8,200 -0.01(-0.50%)
Aug 06, 2020 2.000 2.000 2.000 2.000 120 +0.00(+0.00%)
Aug 05, 2020 2.030 2.030 2.000 2.000 1,300 +0.05(+2.56%)
Aug 04, 2020 1.950 1.950 1.950 1.950 4,100 +0.00(+0.00%)
Jul 31, 2020 1.950 1.950 1.950 0 -0.05(-2.50%)
Jul 30, 2020 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
Jul 29, 2020 2.010 2.010 1.990 2.000 3,600 +0.00(+0.00%)
Jul 28, 2020 2.000 2.000 1.970 2.000 14,400 +0.00(+0.00%)
Jul 23, 2020 2.000 2.000 2.000 0 -0.01(-0.50%)
Jul 22, 2020 2.030 2.030 2.010 2.010 600 -0.03(-1.47%)
Jul 21, 2020 2.040 2.050 2.040 2.040 1,600 +0.04(+2.00%)
Jul 16, 2020 2.000 2.000 2.000 0 +0.02(+1.01%)
Jul 15, 2020 2.000 2.000 1.960 1.980 2,375 -0.02(-1.00%)
Jul 14, 2020 2.000 2.000 2.000 2.000 9,400 +0.00(+0.00%)
Jul 13, 2020 2.040 2.050 2.000 2.000 22,400 -0.01(-0.50%)
Jul 10, 2020 2.040 2.040 2.010 2.010 200 -0.04(-1.95%)
Jul 09, 2020 2.050 2.050 2.050 2.050 1,300 -0.02(-0.97%)
Jul 08, 2020 1.990 2.070 1.990 2.070 9,500 +0.07(+3.50%)
Jul 07, 2020 2.150 2.150 2.000 2.000 36,300 -0.17(-7.83%)
Jul 06, 2020 2.220 2.220 2.170 2.170 4,600 -0.13(-5.65%)
Jul 03, 2020 2.330 2.330 2.300 2.300 600 -0.01(-0.43%)
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.