United Corporations Limited Historical Data - UNC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
United Corporations Limited (UNC)
United Corporations Limited (UNC) Historical

United Corporations Limited (UNC)

115.02

-0.58

( -0.50% )

Updated: 10:41:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.48	-1.27038626609	116.5	118.01	115.02	817	116.42350781	CS
4	-3	-2.54194204372	118.02	118.51	115	706	117.24197432	CS
12	0.77	0.673960612691	114.25	119.5	112.68	698	116.93624753	CS
26	13.36	13.1418453669	101.66	119.5	98.32	1868	112.83158868	CS
52	12.02	11.6699029126	103	119.5	98.32	1308	109.86261825	CS
156	7.02	6.5	108	119.5	85	1198	105.33793349	CS
260	15.97	16.1231701161	99.05	119.5	74.8	1206	101.10842656	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713822000	115.6	-0.42	-0.36	116.52	116.52	115.1	1311
1713562800	116.02	0	0.00	116.02	116.02	116.02	0
1713476400	116.02	-1.98	-1.68	116.75	116.75	116	1000
1713390000	118	1.5	1.29	118	118.01	118	940
1713303600	116.5	0	0.00	116.5	116.5	116.5	16
1713217200	116.5	0.5	0.43	116.5	116.5	116.5	100
1712958000	116	0	0.00	116.03	116.03	116	600
1712871600	116	-1.5	-1.28	116.65	116.65	115	1190
1712785200	117.5	-0.5	-0.42	117.5	117.5	117.5	100
1712698800	118	0	0.00	118.5	118.5	118	385
1712612400	118	-0.5	-0.42	118	118	118	4548
1712353200	118.5	0	0.00	118.5	118.5	118.5	100
1712266800	118.5	0	0.00	118.5	118.5	118.5	5
1712180400	118.5	0	0.00	118.5	118.5	118.5	0
1712094000	118.5	0	0.00	118.5	118.5	118.5	0
1712007600	118.5	0.5	0.42	118.01	118.51	118.01	700
1711662000	118	0.36	0.31	118	118	118	100
1711575600	117.64	-0.38	-0.32	117.64	117.64	117.64	100
1711489200	118.02	0.41	0.35	118.02	118.02	118.02	100
1711402800	117.61	-1.56	-1.31	118	118	117.61	400
1711143600	119.17	1.67	1.42	119.17	119.17	119.17	101
1711057200	117.5	0.5	0.43	118.97	119.5	117.5	1000
1710970800	117	-0.51	-0.43	117	117	117	130
1710884400	117.51	0	0.00	117.51	117.51	117.51	13
1710798000	117.51	-0.49	-0.42	117.5	117.51	117.5	1000
1710538800	118	0	0.00	117.5	118	117.5	2300
1710452400	118	-0.17	-0.14	117.67	118	117.67	400
1710366000	118.17	0.14	0.12	118.17	118.17	118.17	1300
1710279600	118.03	0	0.00	118.03	118.03	118.03	0
1710193200	118.03	0.03	0.03	118.05	118.05	118.03	1805
1709937600	118	0	0.00	118	118	118	100
1709851200	118	-0.82	-0.69	118.98	118.98	118	400
1709764800	118.82	0.82	0.69	118.625	119.25	118.625	2415
1709678400	118	0.65	0.55	118	118	118	2100
1709592000	117.35	0.35	0.30	118	118.5	117.35	1000
1709332800	117	0.75	0.65	117	117	117	600
1709246400	116.25	0.75	0.65	116	116.25	116	400
1709160000	115.5	0	0.00	115	115.5	115	550
1709073600	115.5	1.51	1.32	114.7	115.5	114.7	1185
1708987200	113.99	-0.01	-0.01	113.99	113.99	113.99	100
1708728000	114	0	0.00	114.44	114.44	114	200
1708641600	114	0.5	0.44	114	114	114	100
1708555200	113.5	0.82	0.73	113.05	113.5	113.05	300
1708468800	112.68	-1.32	-1.16	112.68	112.68	112.68	105
1708123200	114	0.5	0.44	114	114	113.5	775
1708036800	113.5	0	0.00	113.5	113.5	113.5	6
1707950400	113.5	-0.5	-0.44	114	114	113.5	1055
1707864000	114	-0.62	-0.54	114.25	114.25	114	275
1707777600	114.62	-0.03	-0.03	114.62	114.62	114.62	200
1707518400	114.65	0.43	0.38	114.5	114.65	114.5	905
1707432000	114.22	-0.78	-0.68	114.22	114.22	114.22	0
1707345600	115	0	0.00	115	115	115	0
1707259200	115	0	0.00	115	115	115	0
1707172800	115	0	0.00	115	115	115	0
1706913600	115	-1	-0.86	114	115.01	114	1000
1706827200	116	0	0.00	116	116	116	0
1706740800	116	1.75	1.53	115.51	116	115.51	565
1706654400	114.25	0	0.00	114.25	114.25	114.25	101
1706568000	114.25	0.25	0.22	114.25	114.25	114.25	100
1706308800	114	0	0.00	114	114	114	0
1706222400	114	0	0.00	114	114	114	0
1706136000	114	0	0.00	114	114	114	292
1706049600	114	0	0.00	114	114	114	26

United Corporations

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions