TSX:UMAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	13.51	13.67	13.51	13.66	-	-0.15%	283,684
Mar 6, 2026	13.71	13.72	13.65	13.68	13.68	-0.69%	447,295
Mar 5, 2026	13.76	13.79	13.71	13.77	13.77	-0.43%	392,131
Mar 4, 2026	13.87	13.87	13.77	13.83	13.83	-0.22%	207,415
Mar 3, 2026	13.85	13.87	13.71	13.86	13.86	-0.22%	402,669
Mar 2, 2026	13.79	13.90	13.75	13.89	13.89	0.65%	322,849
Feb 27, 2026	13.78	13.84	13.70	13.80	13.80	-0.58%	342,060
Feb 26, 2026	13.86	13.89	13.84	13.88	13.72	0.36%	302,235
Feb 25, 2026	13.88	13.88	13.78	13.83	13.67	-0.22%	258,347
Feb 24, 2026	13.82	13.86	13.79	13.86	13.70	0.40%	376,473
Feb 23, 2026	13.75	13.81	13.75	13.81	13.65	0.62%	367,542
Feb 20, 2026	13.73	13.75	13.67	13.72	13.56	-0.07%	265,391
Feb 19, 2026	13.68	13.73	13.64	13.73	13.57	0.59%	299,333
Feb 18, 2026	13.70	13.70	13.60	13.65	13.50	-0.26%	335,454
Feb 17, 2026	13.70	13.70	13.64	13.69	13.53	0.04%	303,655
Feb 13, 2026	13.63	13.70	13.58	13.68	13.53	0.66%	295,081
Feb 12, 2026	13.56	13.63	13.56	13.59	13.44	0.07%	258,011
Feb 11, 2026	13.51	13.59	13.51	13.58	13.43	0.48%	201,645
Feb 10, 2026	13.46	13.55	13.45	13.52	13.36	0.60%	241,845
Feb 9, 2026	13.41	13.44	13.34	13.44	13.28	0.19%	217,722
Feb 6, 2026	13.46	13.49	13.39	13.41	13.26	-0.30%	200,732
Feb 5, 2026	13.43	13.47	13.39	13.45	13.30	0.15%	302,809
Feb 4, 2026	13.32	13.47	13.30	13.43	13.28	1.05%	445,173
Feb 3, 2026	13.24	13.30	13.19	13.29	13.14	0.68%	256,124
Feb 2, 2026	13.22	13.25	13.15	13.20	13.05	-	197,754
Jan 30, 2026	13.22	13.24	13.09	13.20	13.05	-1.20%	361,291
Jan 29, 2026	13.27	13.37	13.27	13.36	13.05	0.87%	448,907
Jan 28, 2026	13.32	13.32	13.22	13.25	12.94	-0.34%	392,299
Jan 27, 2026	13.30	13.34	13.27	13.29	12.99	-0.08%	295,985
Jan 26, 2026	13.29	13.33	13.25	13.30	13.00	0.08%	296,636
Jan 23, 2026	13.30	13.30	13.23	13.29	12.99	0.38%	332,702
Jan 22, 2026	13.17	13.27	13.17	13.24	12.94	0.38%	172,528
Jan 21, 2026	13.15	13.21	13.14	13.19	12.89	0.46%	216,918
Jan 20, 2026	13.26	13.26	13.12	13.13	12.83	-0.79%	296,437
Jan 19, 2026	13.26	13.26	13.18	13.24	12.93	-0.19%	275,159
Jan 16, 2026	13.18	13.26	13.16	13.26	12.96	0.61%	204,466
Jan 15, 2026	13.20	13.20	13.14	13.18	12.88	0.38%	189,989
Jan 14, 2026	13.01	13.16	13.01	13.13	12.83	0.69%	340,305
Jan 13, 2026	13.09	13.09	12.97	13.04	12.74	-0.27%	405,152
Jan 12, 2026	13.01	13.11	13.01	13.08	12.78	-0.11%	309,668
Jan 9, 2026	13.10	13.10	13.05	13.09	12.79	0.15%	223,207
Jan 8, 2026	12.97	13.09	12.97	13.07	12.77	0.77%	269,955
Jan 7, 2026	13.17	13.17	12.95	12.97	12.67	-1.03%	471,526
Jan 6, 2026	13.12	13.19	13.04	13.11	12.80	-0.11%	293,164
Jan 5, 2026	13.22	13.22	13.03	13.12	12.82	-0.46%	420,948
Jan 2, 2026	13.19	13.24	13.16	13.18	12.88	0.08%	318,793
Dec 31, 2025	13.19	13.20	13.14	13.17	12.87	-1.20%	186,414
Dec 30, 2025	13.31	13.35	13.28	13.33	12.87	0.23%	239,429
Dec 29, 2025	13.25	13.32	13.21	13.30	12.84	0.57%	232,919
Dec 24, 2025	13.24	13.25	13.20	13.23	12.77	0.11%	163,623
Dec 23, 2025	13.17	13.21	13.17	13.21	12.75	0.30%	209,095
Dec 22, 2025	13.14	13.20	13.08	13.17	12.72	0.11%	280,446
Dec 19, 2025	13.21	13.24	13.14	13.16	12.70	0.04%	229,219
Dec 18, 2025	13.20	13.22	13.14	13.15	12.70	-0.08%	142,577
Dec 17, 2025	13.06	13.18	13.06	13.16	12.71	0.53%	96,919
Dec 16, 2025	13.25	13.25	13.09	13.09	12.64	-0.98%	377,844
Dec 15, 2025	13.22	13.23	13.18	13.22	12.76	0.30%	162,787
Dec 12, 2025	13.17	13.19	13.14	13.18	12.73	0.38%	148,903
Dec 11, 2025	13.12	13.18	13.10	13.13	12.68	0.23%	153,509
Dec 10, 2025	13.13	13.17	13.06	13.10	12.65	-0.46%	351,921
Dec 9, 2025	13.28	13.30	13.15	13.16	12.71	-0.68%	324,827
Dec 8, 2025	13.29	13.30	13.22	13.25	12.79	-0.30%	297,744
Dec 5, 2025	13.36	13.36	13.27	13.29	12.83	-0.52%	553,763
Dec 4, 2025	13.45	13.45	13.36	13.36	12.90	-	193,172
Dec 3, 2025	13.40	13.44	13.35	13.36	12.90	-0.22%	179,196
Dec 2, 2025	13.43	13.44	13.33	13.39	12.93	-0.37%	233,760
Dec 1, 2025	13.48	13.48	13.42	13.44	12.98	-0.22%	184,320
Nov 28, 2025	13.49	13.49	13.42	13.47	13.01	-0.96%	242,892
Nov 27, 2025	13.60	13.61	13.59	13.60	12.98	0.07%	259,733
Nov 26, 2025	13.57	13.60	13.55	13.59	12.97	0.30%	262,331
Nov 25, 2025	13.51	13.56	13.50	13.55	12.93	0.59%	312,065
Nov 24, 2025	13.57	13.57	13.45	13.47	12.85	-0.30%	344,274
Nov 21, 2025	13.47	13.54	13.46	13.51	12.89	0.19%	228,289
Nov 20, 2025	13.57	13.57	13.45	13.49	12.87	-0.19%	279,401
Nov 19, 2025	13.50	13.51	13.41	13.51	12.89	0.22%	239,924
Nov 18, 2025	13.54	13.54	13.46	13.48	12.86	-0.74%	282,126
Nov 17, 2025	13.56	13.59	13.54	13.58	12.96	0.22%	177,650
Nov 14, 2025	13.52	13.56	13.45	13.55	12.93	-	345,398
Nov 13, 2025	13.55	13.58	13.52	13.55	12.93	-0.07%	170,426
Nov 12, 2025	13.50	13.57	13.48	13.56	12.94	0.59%	251,379
Nov 11, 2025	13.42	13.49	13.42	13.48	12.86	0.45%	213,282
Nov 10, 2025	13.42	13.44	13.38	13.42	12.80	0.22%	192,069
Nov 7, 2025	13.33	13.39	13.27	13.39	12.78	0.30%	322,832
Nov 6, 2025	13.36	13.40	13.32	13.35	12.74	0.07%	212,491
Nov 5, 2025	13.33	13.38	13.30	13.34	12.73	0.30%	134,604
Nov 4, 2025	13.27	13.30	13.23	13.30	12.69	0.15%	334,711
Nov 3, 2025	13.43	13.43	13.25	13.28	12.67	-0.75%	371,137
Oct 31, 2025	13.45	13.45	13.36	13.38	12.77	-1.18%	362,067
Oct 30, 2025	13.54	13.59	13.49	13.54	12.77	0.07%	278,856
Oct 29, 2025	13.62	13.62	13.48	13.53	12.76	-0.77%	698,361
Oct 28, 2025	13.68	13.68	13.62	13.64	12.86	-0.26%	337,557
Oct 27, 2025	13.72	13.72	13.63	13.67	12.89	-0.22%	369,955
Oct 24, 2025	13.75	13.75	13.68	13.70	12.92	-0.22%	292,435
Oct 23, 2025	13.78	13.81	13.72	13.73	12.95	-0.18%	287,258
Oct 22, 2025	13.70	13.78	13.69	13.76	12.97	0.47%	378,823
Oct 21, 2025	13.70	13.71	13.65	13.69	12.91	0.07%	222,927
Oct 20, 2025	13.70	13.75	13.68	13.68	12.90	-0.18%	205,018
Oct 17, 2025	13.61	13.72	13.61	13.71	12.92	0.44%	267,361
Oct 16, 2025	13.67	13.70	13.61	13.65	12.87	-0.33%	159,825
Oct 15, 2025	13.70	13.76	13.67	13.69	12.91	0.15%	212,863