Unisync Corp. (TSX:UNI)
Canada
· Delayed Price · Currency is CAD 2.090
-0.090 (-4.13%)
Apr 29, 2026, 2:37 PM EST
Unisync Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -0.91% | 1,201 |
| Apr 24, 2026 | 2.10 | 2.34 | 2.10 | 2.20 | 2.20 | 7.32% | 10,228 |
| Apr 23, 2026 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | 6.77% | 1,800 |
| Apr 22, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | 500 |
| Apr 21, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | 2,180 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 2,000 |
| Apr 16, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 5,800 |
| Apr 15, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | 1.12% | 2,200 |
| Apr 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 1,700 |
| Apr 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 1,406 |
| Apr 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.56% | 2,200 |
| Apr 8, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | 2.87% | 1,700 |
| Apr 2, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | -2.25% | 14,766 |
| Mar 31, 2026 | 1.72 | 1.78 | 1.66 | 1.78 | 1.78 | 1.14% | 11,079 |
| Mar 30, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | -0.56% | 3,384 |
| Mar 27, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | 1.14% | 4,400 |
| Mar 26, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -2.78% | 20,800 |
| Mar 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,300 |
| Mar 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 200 |
| Mar 20, 2026 | 1.79 | 1.83 | 1.75 | 1.83 | 1.83 | 4.57% | 16,300 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,500 |
| Mar 17, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.94% | 1,000 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.68 | 1.70 | 1.70 | -4.49% | 44,213 |
| Mar 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 200 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | -1.11% | 15,400 |
| Mar 11, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -1.64% | 7,600 |
| Mar 10, 2026 | 1.90 | 1.90 | 1.79 | 1.83 | 1.83 | -2.14% | 22,014 |
| Mar 9, 2026 | 1.87 | 1.87 | 1.85 | 1.87 | 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 |