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 (%)
Jun 30, 2022 2.570 0 +0.05(+1.98%)
Jun 29, 2022 2.520 2.520 2.520 2.520 300 -0.03(-1.18%)
Jun 28, 2022 2.500 2.610 2.500 2.550 7,600 +0.09(+3.66%)
Jun 27, 2022 2.420 2.480 2.400 2.460 4,500 +0.04(+1.65%)
Jun 24, 2022 2.450 2.450 2.400 2.420 9,300 -0.08(-3.20%)
Jun 23, 2022 2.500 2.500 2.500 2.500 1,000 +0.00(+0.00%)
Jun 21, 2022 2.500 0 -0.05(-1.96%)
Jun 20, 2022 2.550 2.550 2.550 2.550 1,500 -0.05(-1.92%)
Jun 17, 2022 2.560 2.600 2.560 2.600 400 +0.10(+4.00%)
Jun 16, 2022 2.500 2.500 2.500 2.500 7,500 +0.00(+0.00%)
Jun 15, 2022 2.550 2.550 2.500 2.500 1,300 -0.05(-1.96%)
Jun 14, 2022 2.580 2.580 2.550 2.550 2,500 -0.03(-1.16%)
Jun 13, 2022 2.650 2.650 2.550 2.580 2,500 -0.07(-2.64%)
Jun 10, 2022 2.690 2.690 2.650 2.650 400 -0.04(-1.49%)
Jun 09, 2022 2.700 2.700 2.690 2.690 1,900 -0.04(-1.47%)
Jun 08, 2022 2.710 2.730 2.710 2.730 2,300 +0.02(+0.74%)
Jun 07, 2022 2.700 2.710 2.700 2.710 1,000 +0.01(+0.37%)
Jun 06, 2022 2.700 2.700 2.700 2.700 200 -0.04(-1.46%)
Jun 02, 2022 2.740 0 -0.01(-0.36%)
Jun 01, 2022 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
May 31, 2022 2.700 2.810 2.700 2.750 66,200 +0.10(+3.77%)
May 30, 2022 2.650 2.650 2.650 2.650 3,800 +0.00(+0.00%)
May 27, 2022 2.650 2.650 2.650 2.650 11,900 -0.05(-1.85%)
May 26, 2022 2.700 2.700 2.650 2.700 40,100 +0.00(+0.00%)
May 25, 2022 2.730 2.730 2.550 2.700 11,100 -0.05(-1.82%)
May 24, 2022 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
May 20, 2022 2.750 0 -0.24(-8.03%)
May 18, 2022 2.990 0 +0.12(+4.18%)
May 17, 2022 2.860 2.870 2.800 2.870 4,169 +0.05(+1.77%)
May 16, 2022 2.820 2.820 2.820 2.820 2,200 -0.01(-0.35%)
May 13, 2022 2.830 2.830 2.800 2.830 3,200 -0.02(-0.70%)
May 12, 2022 2.850 2.850 2.850 2.850 300 +0.00(+0.00%)
May 11, 2022 2.830 2.850 2.830 2.850 2,700 +0.00(+0.00%)
May 10, 2022 2.850 2.870 2.850 2.850 5,200 -0.03(-1.04%)
May 09, 2022 2.850 2.880 2.800 2.880 2,800 -0.01(-0.35%)
May 06, 2022 2.850 2.890 2.840 2.890 2,100 +0.00(+0.00%)
May 05, 2022 2.880 2.890 2.870 2.890 13,224 +0.14(+5.09%)
Apr 28, 2022 2.750 0 +0.13(+4.96%)
Apr 26, 2022 2.620 0 +0.07(+2.75%)
Apr 25, 2022 2.630 2.630 2.500 2.550 7,100 -0.07(-2.67%)
Apr 22, 2022 2.550 2.650 2.410 2.620 11,836 +0.12(+4.80%)
Apr 21, 2022 2.700 2.700 2.500 2.500 25,200 -0.20(-7.41%)
Apr 20, 2022 2.750 2.750 2.700 2.700 4,700 -0.05(-1.82%)
Apr 19, 2022 2.750 2.750 2.750 2.750 750 -0.01(-0.36%)
Apr 18, 2022 2.850 2.850 2.750 2.760 17,301 -0.12(-4.17%)
Apr 14, 2022 2.880 0 -0.03(-1.03%)
Apr 13, 2022 2.910 2.910 2.910 2.910 100 +0.01(+0.34%)
Apr 12, 2022 2.900 2.900 2.900 2.900 1,040 +0.02(+0.69%)
Apr 11, 2022 2.950 2.950 2.760 2.880 11,800 -0.04(-1.37%)
Apr 07, 2022 2.920 0 -0.03(-1.02%)
Apr 06, 2022 2.950 2.950 2.950 2.950 2,500 +0.00(+0.00%)
Apr 05, 2022 2.950 2.950 2.950 2.950 1,000 -0.05(-1.67%)
Apr 04, 2022 3.050 3.050 3.000 3.000 1,504 -0.08(-2.60%)
Apr 01, 2022 3.050 3.080 3.000 3.080 8,400 +0.02(+0.65%)
Mar 31, 2022 2.950 3.070 2.950 3.060 4,797 +0.17(+5.88%)
Mar 29, 2022 2.890 0 +0.04(+1.40%)
Mar 28, 2022 2.750 2.850 2.680 2.850 32,410 +0.10(+3.64%)
Mar 25, 2022 2.850 2.850 2.750 2.750 6,800 -0.05(-1.79%)
Mar 24, 2022 2.800 2.800 2.800 2.800 1,700 +0.00(+0.00%)
Mar 23, 2022 2.800 2.800 2.800 2.800 4,500 +0.04(+1.45%)
Mar 21, 2022 2.760 0 +0.06(+2.22%)
Mar 18, 2022 2.700 2.700 2.700 2.700 17,800 +0.05(+1.89%)
Mar 17, 2022 2.740 2.740 2.650 2.650 14,200 -0.05(-1.85%)
Mar 16, 2022 2.890 2.890 2.700 2.700 12,170 -0.05(-1.82%)
Mar 15, 2022 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
Mar 14, 2022 2.860 2.860 2.750 2.750 8,801 -0.13(-4.51%)
Mar 11, 2022 2.880 2.880 2.880 2.880 38,816 -0.01(-0.35%)
Mar 09, 2022 2.890 0 +0.04(+1.40%)
Mar 08, 2022 2.900 2.900 2.850 2.850 700 -0.06(-2.06%)
Mar 04, 2022 2.910 0 -0.09(-3.00%)
Mar 03, 2022 3.050 3.050 3.000 3.000 2,000 -0.02(-0.66%)
Mar 02, 2022 3.000 3.020 2.900 3.020 11,500 +0.02(+0.67%)
Feb 28, 2022 3.000 24 +0.05(+1.69%)
Feb 25, 2022 2.960 2.950 2.950 2.950 2,300 +0.00(+0.00%)
Feb 24, 2022 2.990 2.990 2.950 2.950 7,800 -0.05(-1.67%)
Feb 23, 2022 3.070 3.070 3.000 3.000 10,400 -0.10(-3.23%)
Feb 22, 2022 3.140 3.140 3.090 3.100 3,812 -0.05(-1.59%)
Feb 17, 2022 3.150 0 +0.00(+0.00%)
Feb 15, 2022 3.150 12 -0.02(-0.63%)
Feb 14, 2022 3.200 3.200 3.170 3.170 3,500 -0.04(-1.25%)
Feb 11, 2022 3.180 3.210 3.150 3.210 12,700 +0.01(+0.31%)
Feb 10, 2022 3.200 3.200 3.200 3.200 300 +0.02(+0.63%)
Feb 08, 2022 3.180 0 +0.03(+0.95%)
Feb 07, 2022 3.150 3.160 3.150 3.150 16,912 +0.03(+0.96%)
Feb 03, 2022 3.120 0 +0.01(+0.32%)
Feb 02, 2022 3.110 3.110 3.090 3.110 26,500 -0.03(-0.96%)
Jan 31, 2022 3.140 0 -0.02(-0.63%)
Jan 28, 2022 3.120 3.160 3.120 3.160 1,800 +0.04(+1.28%)
Jan 27, 2022 3.180 3.180 3.100 3.120 16,500 -0.06(-1.89%)
Jan 26, 2022 3.150 3.180 3.150 3.180 3,500 +0.03(+0.95%)
Jan 25, 2022 3.150 3.150 3.140 3.150 8,500 -0.01(-0.32%)
Jan 24, 2022 3.220 3.220 3.150 3.160 9,481 -0.05(-1.56%)
Jan 21, 2022 3.220 3.220 3.210 3.210 6,000 -0.04(-1.23%)
Jan 20, 2022 3.260 3.260 3.250 3.250 1,300 +0.02(+0.62%)
Jan 18, 2022 3.230 0 -0.01(-0.31%)
Jan 17, 2022 3.230 3.250 3.230 3.240 3,307 +0.04(+1.25%)
Jan 13, 2022 3.200 0 +0.02(+0.63%)
Jan 11, 2022 3.180 0 +0.12(+3.92%)
Jan 10, 2022 3.260 3.260 2.940 3.060 16,960 -0.23(-6.99%)
Jan 07, 2022 3.290 3.290 3.290 3.290 200 +0.04(+1.23%)
Jan 05, 2022 3.250 3.250 3.250 0 +0.01(+0.31%)
Jan 04, 2022 3.280 3.280 3.200 3.240 6,400 -0.06(-1.82%)
Dec 30, 2021 3.300 3.300 3.300 0 -0.04(-1.20%)
Dec 29, 2021 3.340 3.340 3.340 3.340 400 +0.02(+0.60%)
Dec 24, 2021 3.320 3.320 3.320 0 +0.06(+1.84%)
Dec 23, 2021 3.350 3.350 3.260 3.260 9,000 -0.09(-2.69%)
Dec 22, 2021 3.350 3.350 3.350 3.350 5,000 -0.01(-0.30%)
Dec 21, 2021 3.360 3.380 3.360 3.360 8,105 +0.00(+0.00%)
Dec 20, 2021 3.360 3.360 3.360 3.360 2,800 +0.00(+0.00%)
Dec 17, 2021 3.380 3.380 3.360 3.360 6,700 +0.01(+0.30%)
Dec 15, 2021 3.350 3.350 3.350 0 +0.00(+0.00%)
Dec 14, 2021 3.350 3.350 3.350 3.350 6,000 -0.04(-1.18%)
Dec 13, 2021 3.350 3.390 3.350 3.390 3,302 +0.06(+1.80%)
Dec 10, 2021 3.340 3.340 3.330 3.330 2,500 -0.01(-0.30%)
Dec 09, 2021 3.330 3.340 3.330 3.340 3,100 -0.01(-0.30%)
Dec 08, 2021 3.350 3.350 3.350 3.350 2,500 +0.04(+1.21%)
Dec 07, 2021 3.330 3.330 3.300 3.310 5,300 -0.02(-0.60%)
Dec 06, 2021 3.260 3.350 3.260 3.330 12,240 +0.08(+2.46%)
Dec 03, 2021 3.430 3.430 3.250 3.250 34,200 -0.22(-6.34%)
Dec 02, 2021 3.480 3.480 3.400 3.470 2,000 -0.02(-0.57%)
Dec 01, 2021 3.470 3.510 3.450 3.490 22,800 +0.02(+0.58%)
Nov 30, 2021 3.490 3.490 3.430 3.470 21,900 -0.03(-0.86%)
Nov 29, 2021 3.540 3.540 3.500 3.500 4,802 -0.04(-1.13%)
Nov 26, 2021 3.550 3.550 3.540 3.540 1,388 -0.01(-0.28%)
Nov 25, 2021 3.550 3.550 3.550 3.550 6,000 +0.01(+0.28%)
Nov 24, 2021 3.550 3.580 3.540 3.540 7,000 -0.01(-0.28%)
Nov 23, 2021 3.520 3.550 3.520 3.550 7,800 +0.03(+0.85%)
Nov 22, 2021 3.490 3.520 3.490 3.520 13,000 +0.03(+0.86%)
Nov 19, 2021 3.490 3.490 3.480 3.490 2,200 +0.00(+0.00%)
Nov 18, 2021 3.490 3.490 3.480 3.490 10,600 +0.00(+0.00%)
Nov 17, 2021 3.490 3.490 3.490 3.490 7,300 +0.04(+1.16%)
Nov 15, 2021 3.450 3.450 3.450 0 +0.00(+0.00%)
Nov 12, 2021 3.480 3.490 3.450 3.450 10,400 -0.01(-0.29%)
Nov 11, 2021 3.460 3.460 3.460 3.460 4,400 +0.00(+0.00%)
Nov 09, 2021 3.420 3.460 3.420 3.460 6,100 +0.06(+1.76%)
Nov 08, 2021 3.450 3.450 3.370 3.400 13,700 -0.05(-1.45%)
Nov 05, 2021 3.410 3.450 3.410 3.450 5,800 +0.05(+1.47%)
Nov 04, 2021 3.410 3.410 3.400 3.400 1,500 -0.01(-0.29%)
Nov 03, 2021 3.410 3.410 3.410 3.410 1,000 +0.01(+0.29%)
Nov 02, 2021 3.400 3.400 3.400 3.400 2,025 -0.02(-0.58%)
Nov 01, 2021 3.420 3.420 3.420 3.420 906 +0.00(+0.00%)
Oct 29, 2021 3.420 3.450 3.420 3.420 4,450 +0.01(+0.29%)
Oct 28, 2021 3.450 3.450 3.410 3.410 1,660 +0.00(+0.00%)
Oct 27, 2021 3.410 3.410 3.410 3.410 2,000 +0.01(+0.29%)
Oct 26, 2021 3.380 3.400 3.400 3,120 +0.03(+0.89%)
Oct 25, 2021 3.340 3.370 3.340 3.370 8,435 +0.13(+4.01%)
Oct 22, 2021 3.240 3.240 3.240 3.240 650 +0.00(+0.00%)
Oct 20, 2021 3.240 3.240 3.240 0 +0.01(+0.31%)
Oct 19, 2021 3.230 3.230 3.190 3.230 4,700 -0.02(-0.62%)
Oct 18, 2021 3.250 3.250 3.250 3.250 400 -0.02(-0.61%)
Oct 15, 2021 3.270 3.270 3.260 3.270 3,900 -0.03(-0.91%)
Oct 14, 2021 3.300 3.300 3.300 3.300 1,000 -0.01(-0.30%)
Oct 13, 2021 3.310 3.310 3.310 3.310 1,000 +0.01(+0.30%)
Oct 12, 2021 3.270 3.300 3.250 3.300 4,300 +0.02(+0.61%)
Oct 08, 2021 3.280 3.280 3.280 0 +0.02(+0.61%)
Oct 07, 2021 3.230 3.260 3.220 3.260 1,290 +0.06(+1.87%)
Oct 06, 2021 3.200 3.200 3.200 3.200 4,200 +0.02(+0.63%)
Oct 05, 2021 3.180 3.180 3.180 3.180 1,000 -0.02(-0.63%)
Oct 04, 2021 3.160 3.200 3.150 3.200 4,500 +0.05(+1.59%)
Sep 30, 2021 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 29, 2021 3.160 3.160 3.150 3.150 2,600 -0.03(-0.94%)
Sep 28, 2021 3.180 3.180 3.180 3.180 800 +0.00(+0.00%)
Sep 27, 2021 3.180 3.180 3.180 3.180 200 -0.02(-0.63%)
Sep 24, 2021 3.200 3.200 3.200 3.200 800 -0.01(-0.31%)
Sep 23, 2021 3.210 3.210 3.210 3.210 1,000 +0.01(+0.31%)
Sep 22, 2021 3.200 3.200 3.200 3.200 4,205 +0.00(+0.00%)
Sep 21, 2021 3.200 3.220 3.200 3.200 9,400 +0.02(+0.63%)
Sep 20, 2021 3.180 3.180 3.180 3.180 200 +0.00(+0.00%)
Sep 17, 2021 3.180 3.180 3.180 3.180 1,200 +0.00(+0.00%)
Sep 16, 2021 3.180 3.180 3.180 3.180 2,000 +0.00(+0.00%)
Sep 15, 2021 3.190 3.190 3.180 3.180 5,000 -0.05(-1.55%)
Sep 13, 2021 3.230 3.230 3.230 0 +0.03(+0.94%)
Sep 10, 2021 3.190 3.200 3.190 3.200 4,949 +0.01(+0.31%)
Sep 09, 2021 3.180 3.190 3.180 3.190 1,200 +0.00(+0.00%)
Sep 08, 2021 3.210 3.210 3.190 3.190 3,552 -0.03(-0.93%)
Sep 07, 2021 3.260 3.270 3.220 3.220 3,600 +0.00(+0.00%)
Sep 03, 2021 3.220 3.220 3.220 0 -0.01(-0.31%)
Sep 02, 2021 3.230 3.230 3.230 3.230 1,700 +0.01(+0.31%)
Aug 31, 2021 3.220 3.220 3.220 0 +0.02(+0.63%)
Aug 30, 2021 3.200 3.200 3.190 3.200 2,800 +0.01(+0.31%)
Aug 27, 2021 3.290 3.290 3.190 3.190 5,300 -0.09(-2.74%)
Aug 26, 2021 3.280 3.280 3.280 3.280 550 +0.02(+0.61%)
Aug 25, 2021 3.280 3.280 3.200 3.260 22,000 -0.03(-0.91%)
Aug 24, 2021 3.250 3.290 3.250 3.290 8,200 +0.03(+0.92%)
Aug 23, 2021 3.260 3.260 3.250 3.260 3,700 +0.02(+0.62%)
Aug 20, 2021 3.350 3.350 3.240 3.240 5,500 -0.11(-3.28%)
Aug 19, 2021 3.350 3.350 3.350 3.350 5,100 -0.01(-0.30%)
Aug 18, 2021 3.430 3.430 3.360 3.360 1,400 -0.01(-0.30%)
Aug 17, 2021 3.340 3.370 3.340 3.370 1,100 +0.04(+1.20%)
Aug 16, 2021 3.320 3.330 3.320 3.330 1,901 +0.01(+0.30%)
Aug 13, 2021 3.320 3.320 3.320 3.320 1,600 +0.02(+0.61%)
Aug 12, 2021 3.280 3.330 3.280 3.300 2,707 +0.02(+0.61%)
Aug 11, 2021 3.280 3.280 3.280 3.280 1,000 +0.01(+0.31%)
Aug 10, 2021 3.210 3.270 3.210 3.270 1,847 +0.05(+1.55%)
Aug 09, 2021 3.350 3.350 3.220 3.220 2,205 -0.13(-3.88%)
Aug 06, 2021 3.350 3.350 3.350 3.350 1,200 +0.00(+0.00%)
Aug 05, 2021 3.320 3.350 3.320 3.350 1,100 +0.04(+1.21%)
Aug 04, 2021 3.310 3.310 3.310 3.310 1,600 +0.01(+0.30%)
Aug 03, 2021 3.340 3.340 3.290 3.300 51,700 -0.06(-1.79%)
Jul 30, 2021 3.360 3.360 3.360 0 +0.06(+1.82%)
Jul 29, 2021 3.320 3.320 3.300 3.300 6,510 -0.02(-0.60%)
Jul 28, 2021 3.300 3.320 3.300 3.320 4,275 +0.00(+0.00%)
Jul 27, 2021 3.350 3.350 3.310 3.320 6,500 +0.04(+1.22%)
Jul 26, 2021 3.230 3.280 3.230 3.280 4,603 +0.07(+2.18%)
Jul 23, 2021 3.230 3.240 3.100 3.210 9,803 -0.04(-1.23%)
Jul 22, 2021 3.130 3.250 3.130 3.250 13,500 +0.10(+3.17%)
Jul 21, 2021 3.070 3.150 3.070 3.150 1,500 +0.10(+3.28%)
Jul 20, 2021 3.100 3.100 2.980 3.050 9,402 -0.05(-1.61%)
Jul 19, 2021 3.200 3.200 3.100 3.100 3,301 -0.11(-3.43%)
Jul 16, 2021 3.210 3.210 3.210 3.210 1,000 +0.01(+0.31%)
Jul 15, 2021 3.240 3.260 3.200 3.200 13,249 -0.05(-1.54%)
Jul 14, 2021 3.230 3.250 3.230 3.250 3,060 +0.00(+0.00%)
Jul 12, 2021 3.250 3.250 3.250 0 +0.04(+1.25%)
Jul 09, 2021 3.190 3.240 3.190 3.210 1,450 +0.02(+0.63%)
Jul 08, 2021 3.200 3.200 3.130 3.190 5,300 -0.02(-0.62%)
Jul 07, 2021 3.170 3.210 3.170 3.210 3,000 +0.06(+1.90%)
Jul 06, 2021 3.140 3.150 3.140 3.150 3,100 -0.03(-0.94%)
Jul 05, 2021 3.170 3.180 3.170 3.180 3,500 -0.01(-0.31%)
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.