Skip to main content
Uniserve Communications Corporation (TSXV:USS)
Canada flag Canada · Delayed Price · Currency is CAD
0.620
-0.010 (-1.59%)
Mar 9, 2026, 1:26 PM EST

Uniserve Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.630.630.620.620.62-1.59%14,000
Mar 6, 20260.630.640.620.630.631.61%18,000
Mar 4, 20260.630.630.620.620.62-9,000
Feb 27, 20260.620.620.620.620.62-3.13%18,000
Feb 26, 20260.650.650.640.640.643.23%84,000
Feb 25, 20260.610.620.610.620.623.33%53,000
Feb 24, 20260.610.610.600.600.60-1.64%10,062
Feb 23, 20260.610.610.600.610.61-26,016
Feb 20, 20260.650.650.610.610.61-4.69%46,500
Feb 19, 20260.620.640.620.640.643.23%229,000
Feb 17, 20260.620.620.610.620.621.64%21,500
Feb 12, 20260.640.640.610.610.61-11.59%330,000
Feb 11, 20260.660.690.660.690.696.15%95,500
Feb 10, 20260.640.650.640.650.653.17%4,500
Feb 9, 20260.620.630.620.630.633.28%14,500
Feb 6, 20260.610.610.610.610.611.67%10,500
Feb 5, 20260.610.620.600.600.60-33,694
Feb 4, 20260.610.620.600.600.60-3.23%11,625
Feb 3, 20260.630.630.620.620.62-3.13%4,500
Feb 2, 20260.650.650.630.640.64-1.54%20,525
Jan 30, 20260.650.650.630.650.65-1.52%10,534
Jan 29, 20260.640.660.640.660.663.13%6,466
Jan 28, 20260.660.660.640.640.644.92%6,500
Jan 26, 20260.620.620.610.610.61-3.17%8,040
Jan 23, 20260.630.630.630.630.63-1,501
Jan 22, 20260.630.630.630.630.63-4,000
Jan 19, 20260.630.640.630.630.63-7.35%9,850
Jan 16, 20260.660.680.660.680.686.25%7,500
Jan 13, 20260.650.650.630.640.64-8.57%65,200
Jan 12, 20260.730.730.680.700.70-23,040
Jan 9, 20260.680.700.680.700.704.48%5,000
Jan 8, 20260.670.670.660.670.671.52%7,801
Jan 7, 20260.650.660.650.660.66-1.49%5,086
Jan 6, 20260.650.670.650.670.678.06%10,863
Jan 5, 20260.600.620.580.620.623.33%188,500
Jan 2, 20260.640.640.600.600.60-202,200
Dec 31, 20250.600.600.600.600.60-4.76%1,000
Dec 29, 20250.630.630.630.630.63-4,000
Dec 23, 20250.630.630.580.630.636.78%19,419
Dec 22, 20250.600.600.590.590.59-259,500
Dec 19, 20250.590.590.590.590.59-1.67%5,833
Dec 18, 20250.590.610.590.600.603.45%29,142
Dec 17, 20250.580.580.580.580.58-1.69%500
Dec 15, 20250.550.590.550.590.5911.32%3,501
Dec 12, 20250.550.550.530.530.53-3.64%5,000
Dec 11, 20250.620.620.550.550.55-1.79%8,610
Dec 10, 20250.560.600.560.560.56-6.67%5,205
Dec 9, 20250.570.600.550.600.605.26%5,272
Dec 8, 20250.580.600.570.570.57-1.72%23,359
Dec 5, 20250.580.580.580.580.58-4,000
Dec 4, 20250.580.580.580.580.58-3.33%1,000
Dec 2, 20250.600.600.570.600.60-4.76%35,500
Nov 24, 20250.600.630.600.630.635.00%12,700
Nov 21, 20250.600.600.600.600.603.45%4,000
Nov 20, 20250.600.600.580.580.581.75%45,500
Nov 14, 20250.570.570.570.570.577.55%11,950
Nov 13, 20250.550.550.530.530.53-8.62%13,500
Nov 12, 20250.600.600.580.580.585.45%11,500
Nov 11, 20250.570.600.550.550.55-8.33%46,511
Nov 10, 20250.600.600.580.600.60-4.76%11,500
Nov 7, 20250.630.630.630.630.63-1.56%2,500
Nov 4, 20250.670.670.640.640.6412.28%2,000
Oct 31, 20250.620.620.570.570.57-10.94%12,000
Oct 30, 20250.640.640.640.640.646.67%1,000
Oct 22, 20250.620.620.600.600.60-42,000
Oct 20, 20250.600.600.600.600.60-42,500
Oct 17, 20250.630.630.600.600.60-4.76%54,500
Oct 14, 20250.630.630.630.630.635.00%685
Oct 10, 20250.610.610.600.600.60-3.23%45,666
Oct 8, 20250.620.620.620.620.623.33%77,000
Oct 7, 20250.620.620.600.600.60-3.23%5,000
Oct 6, 20250.620.620.620.620.62-10,500
Oct 3, 20250.620.620.620.620.62-3.13%500
Oct 2, 20250.620.640.600.640.641.59%15,550
Oct 1, 20250.620.630.620.630.63-1.56%8,000
Sep 30, 20250.640.640.640.640.64-4,000
Sep 29, 20250.640.640.640.640.641.59%3,500
Sep 26, 20250.630.630.630.630.633.28%3,000
Sep 24, 20250.610.610.610.610.611.67%12,166
Sep 22, 20250.640.640.600.600.60-3.23%42,308
Sep 19, 20250.620.620.620.620.62-4.62%21,363
Sep 18, 20250.640.650.640.650.658.33%7,071
Sep 17, 20250.680.680.580.600.603.45%209,840
Sep 16, 20250.610.610.580.580.58-7.94%41,003
Sep 12, 20250.670.670.630.630.63-7.35%3,500
Sep 11, 20250.670.680.650.680.681.49%17,507