Unisync Corp. (TSX:UNI)
Canada
· Delayed Price · Currency is CAD 1.870
+0.010 (0.54%)
Mar 9, 2026, 11:26 AM EST
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | - | 0.54% | 1,904 |
| Mar 6, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 539 |
| Mar 5, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 1,600 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.77 | 1.81 | 1.81 | -1.09% | 50,465 |
| Mar 3, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 1.67% | 4,172 |
| Mar 2, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 1,108 |
| Feb 27, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.80 | - | 91,044 |
| Feb 26, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.69% | 4,130 |
| Feb 25, 2026 | 1.75 | 1.77 | 1.73 | 1.77 | 1.77 | 1.72% | 183,800 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 91,600 |
| Feb 23, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | - | 10,812 |
| Feb 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 62,700 |
| Feb 19, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 5,144 |
| Feb 13, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -2.21% | 13,400 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 502 |
| Feb 11, 2026 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 108,300 |
| Feb 10, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | - | 1,900 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.70 | 1.75 | 1.75 | - | 3,907 |
| Feb 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 4,000 |
| Feb 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 18,300 |
| Feb 3, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 1.18% | 1,731 |
| Feb 2, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 10,585 |
| Jan 29, 2026 | 1.72 | 1.74 | 1.68 | 1.73 | 1.73 | 0.58% | 19,443 |
| Jan 28, 2026 | 1.70 | 1.72 | 1.66 | 1.72 | 1.72 | -0.58% | 15,000 |
| Jan 27, 2026 | 1.70 | 1.73 | 1.69 | 1.73 | 1.73 | -1.14% | 4,800 |
| Jan 26, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 10,326 |
| Jan 22, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.80% | 7,405 |
| Jan 21, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 24,502 |
| Jan 20, 2026 | 1.66 | 1.69 | 1.64 | 1.69 | 1.69 | 0.60% | 10,702 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.89% | 7,183 |
| Jan 16, 2026 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | 3.59% | 220,863 |
| Jan 15, 2026 | 1.64 | 1.71 | 1.57 | 1.67 | 1.67 | 5.70% | 59,103 |
| Jan 14, 2026 | 1.72 | 1.72 | 1.58 | 1.58 | 1.58 | -8.67% | 82,600 |
| Jan 13, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | 600 |
| Jan 12, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | - | 3,907 |
| Jan 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,000 |
| Jan 6, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 2.34% | 3,900 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.60 | 1.71 | 1.71 | -2.29% | 11,900 |
| Dec 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,370 |
| Dec 24, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 2.94% | 2,400 |
| Dec 23, 2025 | 1.64 | 1.70 | 1.64 | 1.70 | 1.70 | 4.94% | 50,331 |
| Dec 22, 2025 | 1.59 | 1.65 | 1.59 | 1.62 | 1.62 | 2.53% | 7,116 |
| Dec 19, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 2.60% | 3,300 |
| Dec 18, 2025 | 1.45 | 1.54 | 1.45 | 1.54 | 1.54 | 6.94% | 5,731 |
| Dec 17, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 7.46% | 31,508 |
| Dec 16, 2025 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 1,421,327 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,023 |
| Dec 11, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,000 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 9,885 |
| Dec 9, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 200 |
| Dec 8, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5,000 |
| Dec 5, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 712,655 |
| Dec 4, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.46% | 4,500 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 7,800 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 2,500 |
| Nov 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 3,000 |
| Nov 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 1,300 |
| Nov 24, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -4.00% | 15,700 |
| Nov 21, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.63% | 12,300 |
| Nov 20, 2025 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 15,003 |
| Nov 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2,801 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 6,300 |
| Nov 14, 2025 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | - | 20,200 |
| Nov 13, 2025 | 1.17 | 1.24 | 1.17 | 1.20 | 1.20 | 2.56% | 23,100 |
| Nov 11, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 4,700 |
| Nov 10, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 4.35% | 39,900 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -7.26% | 52,100 |
| Nov 6, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 4,600 |
| Nov 5, 2025 | 1.23 | 1.26 | 1.20 | 1.26 | 1.26 | 0.80% | 8,100 |
| Nov 4, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 200 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.60% | 3,000 |
| Oct 31, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 18,000 |
| Oct 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 1,800 |
| Oct 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 4,000 |
| Oct 24, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 10,600 |
| Oct 22, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 4,100 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 1,500 |
| Oct 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 4,700 |
| Oct 16, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 13,800 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 5,000 |
| Oct 9, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | 5,500 |
| Oct 8, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -2.44% | 28,500 |
| Oct 7, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 2,322 |
| Oct 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | 800 |
| Oct 3, 2025 | 1.27 | 1.28 | 1.19 | 1.25 | 1.25 | -1.57% | 59,300 |
| Oct 2, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | 13,400 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 6,000 |
| Sep 29, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 13,700 |
| Sep 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 600 |
| Sep 24, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 5,100 |
| Sep 23, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 9,100 |
| Sep 22, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 49,000 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -2.27% | 13,620 |
| Sep 18, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 900 |
| Sep 17, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 2,300 |
| Sep 16, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 32,000 |
| Sep 15, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 13,200 |
| Sep 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 7,400 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -1.55% | 5,000 |