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

Unisync Corp Class B (TSX: UNI )

1.590 +0.140 (+9.66%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 16, 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 (%)
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%)
Jul 02, 2020 2.320 2.320 2.310 2.310 300 +0.01(+0.43%)
Jun 30, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 25, 2020 2.300 2.300 2.300 0 +0.00(+0.00%)
Jun 24, 2020 2.370 2.370 2.300 2.300 13,600 -0.04(-1.71%)
Jun 23, 2020 2.350 2.350 2.340 2.340 6,400 -0.04(-1.68%)
Jun 22, 2020 2.370 2.380 2.350 2.380 5,700 +0.01(+0.42%)
Jun 19, 2020 2.370 2.370 2.370 2.370 6,500 -0.03(-1.25%)
Jun 18, 2020 2.440 2.440 2.400 2.400 3,600 -0.05(-2.04%)
Jun 17, 2020 2.450 2.450 2.450 2.450 1,570 +0.02(+0.82%)
Jun 16, 2020 2.380 2.470 2.370 2.430 13,200 +0.06(+2.53%)
Jun 15, 2020 2.380 2.380 2.370 2.370 1,500 -0.01(-0.42%)
Jun 12, 2020 2.380 2.380 2.380 2.380 1,200 -0.02(-0.83%)
Jun 11, 2020 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Jun 10, 2020 2.400 2.400 2.400 2.400 800 -0.01(-0.41%)
Jun 09, 2020 2.400 2.440 2.350 2.410 4,540 +0.03(+1.26%)
Jun 08, 2020 2.420 2.430 2.380 2.380 25,200 -0.03(-1.24%)
Jun 05, 2020 2.370 2.410 2.370 2.410 8,200 +0.06(+2.55%)
Jun 04, 2020 2.430 2.430 2.340 2.350 52,129 -0.08(-3.29%)
Jun 03, 2020 2.450 2.450 2.430 2.430 1,300 +0.00(+0.00%)
Jun 02, 2020 2.450 2.450 2.430 2.430 6,611 +0.00(+0.00%)
Jun 01, 2020 2.430 2.430 2.430 2.430 3,200 -0.01(-0.41%)
May 29, 2020 2.500 2.500 2.440 2.440 5,100 -0.06(-2.40%)
May 28, 2020 2.570 2.600 2.500 2.500 11,600 -0.05(-1.96%)
May 27, 2020 2.580 2.580 2.550 2.550 2,565 -0.04(-1.54%)
May 26, 2020 2.670 2.680 2.590 2.590 4,950 -0.06(-2.26%)
May 25, 2020 2.710 2.710 2.650 2.650 12,300 -0.07(-2.57%)
May 22, 2020 2.720 2.890 2.700 2.720 17,800 +0.04(+1.49%)
May 21, 2020 2.680 2.700 2.650 2.680 2,500 +0.00(+0.00%)
May 20, 2020 2.800 2.800 2.680 2.680 7,600 -0.08(-2.90%)
May 19, 2020 2.800 2.800 2.760 2.760 500 +0.06(+2.22%)
May 15, 2020 2.700 2.700 2.700 0 +0.00(+0.00%)
May 14, 2020 2.760 2.760 2.690 2.700 2,200 -0.05(-1.82%)
May 13, 2020 2.850 2.850 2.750 2.750 4,200 -0.10(-3.51%)
May 12, 2020 2.880 2.920 2.840 2.850 14,650 -0.01(-0.35%)
May 11, 2020 2.850 2.860 2.850 2.860 850 +0.02(+0.70%)
May 08, 2020 2.900 2.900 2.800 2.840 8,300 -0.08(-2.74%)
May 07, 2020 2.940 2.950 2.920 2.920 8,700 +0.04(+1.39%)
May 06, 2020 2.780 2.880 2.750 2.880 4,700 +0.10(+3.60%)
May 05, 2020 2.780 2.780 2.780 2.780 100 +0.00(+0.00%)
May 04, 2020 2.830 2.830 2.780 2.780 11,650 -0.02(-0.71%)
May 01, 2020 2.830 2.830 2.800 2.800 325 -0.03(-1.06%)
Apr 30, 2020 2.640 2.830 2.640 2.830 7,400 +0.34(+13.65%)
Apr 29, 2020 2.500 2.500 2.400 2.490 1,500 +0.00(+0.00%)
Apr 28, 2020 2.150 2.490 2.150 2.490 2,949 +0.39(+18.57%)
Apr 24, 2020 2.100 2.100 2.100 0 +0.15(+7.69%)
Apr 23, 2020 1.950 1.950 1.950 1.950 1,300 -0.01(-0.51%)
Apr 22, 2020 1.950 1.960 1.950 1.960 3,309 +0.11(+5.95%)
Apr 21, 2020 1.970 1.970 1.850 1.850 2,720 -0.15(-7.50%)
Apr 20, 2020 1.970 2.070 1.910 2.000 6,600 +0.00(+0.00%)
Apr 17, 2020 1.900 2.050 1.900 2.000 7,600 +0.16(+8.70%)
Apr 16, 2020 1.750 1.840 1.750 1.840 1,200 +0.15(+8.88%)
Apr 15, 2020 1.830 1.830 1.640 1.690 10,700 -0.12(-6.63%)
Apr 14, 2020 1.920 1.920 1.810 1.810 2,600 -0.05(-2.69%)
Apr 13, 2020 1.860 1.860 1.840 1.860 3,909 +0.00(+0.00%)
Apr 09, 2020 1.860 1.860 1.860 0 +0.12(+6.90%)
Apr 08, 2020 1.530 1.750 1.530 1.740 15,300 +0.21(+13.73%)
Apr 07, 2020 1.530 1.530 1.530 1.530 110 +0.03(+2.00%)
Apr 06, 2020 1.420 1.560 1.420 1.500 24,550 +0.14(+10.29%)
Apr 03, 2020 1.630 1.630 1.360 1.360 46,100 -0.29(-17.58%)
Apr 02, 2020 1.600 1.650 1.590 1.650 6,150 -0.03(-1.79%)
Apr 01, 2020 1.680 1.680 1.680 1.680 350 -0.05(-2.89%)
Mar 31, 2020 1.810 1.900 1.690 1.730 71,000 -0.23(-11.73%)
Mar 30, 2020 2.000 2.000 1.960 1.960 1,500 -0.07(-3.45%)
Mar 27, 2020 2.200 2.200 2.030 2.030 500 +0.03(+1.50%)
Mar 26, 2020 1.990 2.120 1.990 2.000 31,600 +0.14(+7.53%)
Mar 25, 2020 1.800 1.860 1.590 1.860 113,459 -0.17(-8.37%)
Mar 24, 2020 2.000 2.030 1.990 2.030 2,692 +0.03(+1.50%)
Mar 23, 2020 2.000 2.000 2.000 2.000 900 +0.00(+0.00%)
Mar 20, 2020 2.210 2.210 1.720 2.000 16,400 -0.22(-9.91%)
Mar 19, 2020 2.220 2.230 2.200 2.220 6,100 -0.01(-0.45%)
Mar 18, 2020 2.600 2.600 2.230 2.230 13,394 -0.42(-15.85%)
Mar 17, 2020 2.690 2.690 2.650 2.650 3,200 -0.03(-1.12%)
Mar 16, 2020 2.730 2.730 2.680 2.680 300 -0.02(-0.74%)
Mar 13, 2020 2.610 2.700 2.600 2.700 900 +0.10(+3.85%)
Mar 12, 2020 2.550 2.760 2.550 2.600 4,350 -0.30(-10.34%)
Mar 11, 2020 3.000 3.010 2.850 2.900 13,400 -0.10(-3.33%)
Mar 10, 2020 3.000 3.050 2.890 3.000 3,200 +0.00(+0.00%)
Mar 09, 2020 3.290 3.290 3.000 3.000 7,000 -0.25(-7.69%)
Mar 06, 2020 3.290 3.290 3.250 3.250 5,100 +0.00(+0.00%)
Mar 05, 2020 3.250 3.250 3.250 3.250 900 +0.00(+0.00%)
Mar 04, 2020 3.240 3.250 3.240 3.250 700 +0.01(+0.31%)
Mar 03, 2020 3.230 3.240 3.230 3.240 900 +0.02(+0.62%)
Feb 28, 2020 3.220 3.220 3.220 0 -0.27(-7.74%)
Feb 27, 2020 3.490 3.490 3.490 3.490 11,700 +0.01(+0.29%)
Feb 26, 2020 3.490 3.490 3.480 3.480 1,600 +0.00(+0.00%)
Feb 25, 2020 3.560 3.560 3.480 3.480 5,300 +0.15(+4.50%)
Feb 24, 2020 3.550 3.550 3.260 3.330 15,000 -0.22(-6.20%)
Feb 21, 2020 3.600 3.600 3.550 3.550 4,300 -0.05(-1.39%)
Feb 20, 2020 3.580 3.600 3.580 3.600 1,300 +0.03(+0.84%)
Feb 19, 2020 3.540 3.570 3.540 3.570 200 +0.07(+2.00%)
Feb 18, 2020 3.550 3.550 3.500 3.500 12,700 -0.10(-2.78%)
Feb 13, 2020 3.600 3.600 3.600 0 +0.00(+0.00%)
Feb 12, 2020 3.570 3.650 3.550 3.600 17,700 +0.02(+0.56%)
Feb 11, 2020 3.600 3.600 3.570 3.580 3,700 -0.02(-0.56%)
Feb 10, 2020 3.530 3.600 3.530 3.600 8,700 +0.08(+2.27%)
Feb 07, 2020 3.520 3.520 3.520 3.520 100 +0.02(+0.57%)
Feb 06, 2020 3.500 3.500 3.490 3.500 8,100 +0.00(+0.00%)
Jan 29, 2020 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 28, 2020 3.480 3.500 3.480 3.500 400 +0.01(+0.29%)
Jan 27, 2020 3.490 3.500 3.490 3.490 1,067 +0.01(+0.29%)
Jan 22, 2020 3.480 3.480 3.480 0 -0.01(-0.29%)
Jan 21, 2020 3.500 3.500 3.490 3.490 1,715 -0.02(-0.57%)
Jan 20, 2020 3.510 3.530 3.510 3.510 3,000 +0.01(+0.29%)
Jan 17, 2020 3.500 3.500 3.500 3.500 800 +0.01(+0.29%)
Jan 16, 2020 3.500 3.500 3.490 3.490 1,500 -0.01(-0.29%)
Jan 14, 2020 3.500 3.500 3.500 0 +0.08(+2.34%)
Jan 10, 2020 3.420 3.420 3.420 0 -0.06(-1.72%)
Jan 09, 2020 3.420 3.500 3.420 3.480 4,800 +0.07(+2.05%)
Jan 08, 2020 3.360 3.450 3.360 3.410 1,100 +0.06(+1.79%)
Jan 07, 2020 3.320 3.350 3.320 3.350 1,300 +0.03(+0.90%)
Jan 06, 2020 3.290 3.320 3.270 3.320 5,940 -0.05(-1.48%)
Jan 03, 2020 3.440 3.440 3.200 3.370 4,400 -0.09(-2.60%)
Jan 02, 2020 3.460 3.470 3.460 3.460 1,300 +0.00(+0.00%)
Dec 30, 2019 3.460 3.460 3.460 0 -0.05(-1.42%)
Dec 27, 2019 3.530 3.530 3.510 3.510 3,200 -0.04(-1.13%)
Dec 23, 2019 3.550 3.550 3.550 0 +0.07(+2.01%)
Dec 20, 2019 3.270 3.480 3.270 3.480 11,400 +0.20(+6.10%)
Dec 19, 2019 3.530 3.540 3.230 3.280 17,891 -0.27(-7.61%)
Dec 18, 2019 3.770 3.770 3.550 3.550 8,100 -0.20(-5.33%)
Dec 17, 2019 3.750 3.750 3.750 3.750 2,600 +0.00(+0.00%)
Dec 16, 2019 3.750 3.750 3.750 3.750 3,000 +0.02(+0.54%)
Dec 13, 2019 3.740 3.740 3.730 3.730 300 -0.02(-0.53%)
Dec 12, 2019 3.650 3.750 3.650 3.750 13,800 +0.13(+3.59%)
Dec 11, 2019 3.630 3.630 3.620 3.620 2,200 -0.01(-0.28%)
Dec 10, 2019 3.650 3.690 3.630 3.630 11,250 -0.01(-0.27%)
Dec 09, 2019 3.620 3.650 3.620 3.640 4,303 +0.09(+2.54%)
Dec 06, 2019 3.500 3.550 3.500 3.550 2,100 +0.05(+1.43%)
Dec 05, 2019 3.490 3.500 3.490 3.500 2,500 +0.00(+0.00%)
Dec 04, 2019 3.500 3.500 3.500 3.500 4,300 +0.00(+0.00%)
Dec 03, 2019 3.500 3.500 3.500 3.500 69,600 +0.00(+0.00%)
Dec 02, 2019 3.550 3.550 3.500 3.500 9,350 -0.05(-1.41%)
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%)
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.