Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Unisync Corp Class B
(TSX:
UNI
)
1.740
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
2.500
2.500
2.440
2.440
5,100
-0.06(-2.40%)
May 28, 2020
2.570
2.600
2.500
2.500
11,600
-0.05(-1.96%)
May 27, 2020
2.580
2.580
2.550
2.550
2,565
-0.04(-1.54%)
May 26, 2020
2.670
2.680
2.590
2.590
4,950
-0.06(-2.26%)
May 25, 2020
2.710
2.710
2.650
2.650
12,300
-0.07(-2.57%)
May 22, 2020
2.720
2.890
2.700
2.720
17,800
+0.04(+1.49%)
May 21, 2020
2.680
2.700
2.650
2.680
2,500
+0.00(+0.00%)
May 20, 2020
2.800
2.800
2.680
2.680
7,600
-0.08(-2.90%)
May 19, 2020
2.800
2.800
2.760
2.760
500
+0.06(+2.22%)
May 15, 2020
2.700
2.700
2.700
0
+0.00(+0.00%)
May 14, 2020
2.760
2.760
2.690
2.700
2,200
-0.05(-1.82%)
May 13, 2020
2.850
2.850
2.750
2.750
4,200
-0.10(-3.51%)
May 12, 2020
2.880
2.920
2.840
2.850
14,650
-0.01(-0.35%)
May 11, 2020
2.850
2.860
2.850
2.860
850
+0.02(+0.70%)
May 08, 2020
2.900
2.900
2.800
2.840
8,300
-0.08(-2.74%)
May 07, 2020
2.940
2.950
2.920
2.920
8,700
+0.04(+1.39%)
May 06, 2020
2.780
2.880
2.750
2.880
4,700
+0.10(+3.60%)
May 05, 2020
2.780
2.780
2.780
2.780
100
+0.00(+0.00%)
May 04, 2020
2.830
2.830
2.780
2.780
11,650
-0.02(-0.71%)
May 01, 2020
2.830
2.830
2.800
2.800
325
-0.03(-1.06%)
Apr 30, 2020
2.640
2.830
2.640
2.830
7,400
+0.34(+13.65%)
Apr 29, 2020
2.500
2.500
2.400
2.490
1,500
+0.00(+0.00%)
Apr 28, 2020
2.150
2.490
2.150
2.490
2,949
+0.39(+18.57%)
Apr 24, 2020
2.100
2.100
2.100
0
+0.15(+7.69%)
Apr 23, 2020
1.950
1.950
1.950
1.950
1,300
-0.01(-0.51%)
Apr 22, 2020
1.950
1.960
1.950
1.960
3,309
+0.11(+5.95%)
Apr 21, 2020
1.970
1.970
1.850
1.850
2,720
-0.15(-7.50%)
Apr 20, 2020
1.970
2.070
1.910
2.000
6,600
+0.00(+0.00%)
Apr 17, 2020
1.900
2.050
1.900
2.000
7,600
+0.16(+8.70%)
Apr 16, 2020
1.750
1.840
1.750
1.840
1,200
+0.15(+8.88%)
Apr 15, 2020
1.830
1.830
1.640
1.690
10,700
-0.12(-6.63%)
Apr 14, 2020
1.920
1.920
1.810
1.810
2,600
-0.05(-2.69%)
Apr 13, 2020
1.860
1.860
1.840
1.860
3,909
+0.00(+0.00%)
Apr 09, 2020
1.860
1.860
1.860
0
+0.12(+6.90%)
Apr 08, 2020
1.530
1.750
1.530
1.740
15,300
+0.21(+13.73%)
Apr 07, 2020
1.530
1.530
1.530
1.530
110
+0.03(+2.00%)
Apr 06, 2020
1.420
1.560
1.420
1.500
24,550
+0.14(+10.29%)
Apr 03, 2020
1.630
1.630
1.360
1.360
46,100
-0.29(-17.58%)
Apr 02, 2020
1.600
1.650
1.590
1.650
6,150
-0.03(-1.79%)
Apr 01, 2020
1.680
1.680
1.680
1.680
350
-0.05(-2.89%)
Mar 31, 2020
1.810
1.900
1.690
1.730
71,000
-0.23(-11.73%)
Mar 30, 2020
2.000
2.000
1.960
1.960
1,500
-0.07(-3.45%)
Mar 27, 2020
2.200
2.200
2.030
2.030
500
+0.03(+1.50%)
Mar 26, 2020
1.990
2.120
1.990
2.000
31,600
+0.14(+7.53%)
Mar 25, 2020
1.800
1.860
1.590
1.860
113,459
-0.17(-8.37%)
Mar 24, 2020
2.000
2.030
1.990
2.030
2,692
+0.03(+1.50%)
Mar 23, 2020
2.000
2.000
2.000
2.000
900
+0.00(+0.00%)
Mar 20, 2020
2.210
2.210
1.720
2.000
16,400
-0.22(-9.91%)
Mar 19, 2020
2.220
2.230
2.200
2.220
6,100
-0.01(-0.45%)
Mar 18, 2020
2.600
2.600
2.230
2.230
13,394
-0.42(-15.85%)
Mar 17, 2020
2.690
2.690
2.650
2.650
3,200
-0.03(-1.12%)
Mar 16, 2020
2.730
2.730
2.680
2.680
300
-0.02(-0.74%)
Mar 13, 2020
2.610
2.700
2.600
2.700
900
+0.10(+3.85%)
Mar 12, 2020
2.550
2.760
2.550
2.600
4,350
-0.30(-10.34%)
Mar 11, 2020
3.000
3.010
2.850
2.900
13,400
-0.10(-3.33%)
Mar 10, 2020
3.000
3.050
2.890
3.000
3,200
+0.00(+0.00%)
Mar 09, 2020
3.290
3.290
3.000
3.000
7,000
-0.25(-7.69%)
Mar 06, 2020
3.290
3.290
3.250
3.250
5,100
+0.00(+0.00%)
Mar 05, 2020
3.250
3.250
3.250
3.250
900
+0.00(+0.00%)
Mar 04, 2020
3.240
3.250
3.240
3.250
700
+0.01(+0.31%)
Mar 03, 2020
3.230
3.240
3.230
3.240
900
+0.02(+0.62%)
Feb 28, 2020
3.220
3.220
3.220
0
-0.27(-7.74%)
Feb 27, 2020
3.490
3.490
3.490
3.490
11,700
+0.01(+0.29%)
Feb 26, 2020
3.490
3.490
3.480
3.480
1,600
+0.00(+0.00%)
Feb 25, 2020
3.560
3.560
3.480
3.480
5,300
+0.15(+4.50%)
Feb 24, 2020
3.550
3.550
3.260
3.330
15,000
-0.22(-6.20%)
Feb 21, 2020
3.600
3.600
3.550
3.550
4,300
-0.05(-1.39%)
Feb 20, 2020
3.580
3.600
3.580
3.600
1,300
+0.03(+0.84%)
Feb 19, 2020
3.540
3.570
3.540
3.570
200
+0.07(+2.00%)
Feb 18, 2020
3.550
3.550
3.500
3.500
12,700
-0.10(-2.78%)
Feb 13, 2020
3.600
3.600
3.600
0
+0.00(+0.00%)
Feb 12, 2020
3.570
3.650
3.550
3.600
17,700
+0.02(+0.56%)
Feb 11, 2020
3.600
3.600
3.570
3.580
3,700
-0.02(-0.56%)
Feb 10, 2020
3.530
3.600
3.530
3.600
8,700
+0.08(+2.27%)
Feb 07, 2020
3.520
3.520
3.520
3.520
100
+0.02(+0.57%)
Feb 06, 2020
3.500
3.500
3.490
3.500
8,100
+0.00(+0.00%)
Jan 29, 2020
3.500
3.500
3.500
0
+0.00(+0.00%)
Jan 28, 2020
3.480
3.500
3.480
3.500
400
+0.01(+0.29%)
Jan 27, 2020
3.490
3.500
3.490
3.490
1,067
+0.01(+0.29%)
Jan 22, 2020
3.480
3.480
3.480
0
-0.01(-0.29%)
Jan 21, 2020
3.500
3.500
3.490
3.490
1,715
-0.02(-0.57%)
Jan 20, 2020
3.510
3.530
3.510
3.510
3,000
+0.01(+0.29%)
Jan 17, 2020
3.500
3.500
3.500
3.500
800
+0.01(+0.29%)
Jan 16, 2020
3.500
3.500
3.490
3.490
1,500
-0.01(-0.29%)
Jan 14, 2020
3.500
3.500
3.500
0
+0.08(+2.34%)
Jan 10, 2020
3.420
3.420
3.420
0
-0.06(-1.72%)
Jan 09, 2020
3.420
3.500
3.420
3.480
4,800
+0.07(+2.05%)
Jan 08, 2020
3.360
3.450
3.360
3.410
1,100
+0.06(+1.79%)
Jan 07, 2020
3.320
3.350
3.320
3.350
1,300
+0.03(+0.90%)
Jan 06, 2020
3.290
3.320
3.270
3.320
5,940
-0.05(-1.48%)
Jan 03, 2020
3.440
3.440
3.200
3.370
4,400
-0.09(-2.60%)
Jan 02, 2020
3.460
3.470
3.460
3.460
1,300
+0.00(+0.00%)
Dec 30, 2019
3.460
3.460
3.460
0
-0.05(-1.42%)
Dec 27, 2019
3.530
3.530
3.510
3.510
3,200
-0.04(-1.13%)
Dec 23, 2019
3.550
3.550
3.550
0
+0.07(+2.01%)
Dec 20, 2019
3.270
3.480
3.270
3.480
11,400
+0.20(+6.10%)
Dec 19, 2019
3.530
3.540
3.230
3.280
17,891
-0.27(-7.61%)
Dec 18, 2019
3.770
3.770
3.550
3.550
8,100
-0.20(-5.33%)
Dec 17, 2019
3.750
3.750
3.750
3.750
2,600
+0.00(+0.00%)
Dec 16, 2019
3.750
3.750
3.750
3.750
3,000
+0.02(+0.54%)
Dec 13, 2019
3.740
3.740
3.730
3.730
300
-0.02(-0.53%)
Dec 12, 2019
3.650
3.750
3.650
3.750
13,800
+0.13(+3.59%)
Dec 11, 2019
3.630
3.630
3.620
3.620
2,200
-0.01(-0.28%)
Dec 10, 2019
3.650
3.690
3.630
3.630
11,250
-0.01(-0.27%)
Dec 09, 2019
3.620
3.650
3.620
3.640
4,303
+0.09(+2.54%)
Dec 06, 2019
3.500
3.550
3.500
3.550
2,100
+0.05(+1.43%)
Dec 05, 2019
3.490
3.500
3.490
3.500
2,500
+0.00(+0.00%)
Dec 04, 2019
3.500
3.500
3.500
3.500
4,300
+0.00(+0.00%)
Dec 03, 2019
3.500
3.500
3.500
3.500
69,600
+0.00(+0.00%)
Dec 02, 2019
3.550
3.550
3.500
3.500
9,350
-0.05(-1.41%)
Nov 29, 2019
3.560
3.560
3.450
3.550
46,100
+0.00(+0.00%)
Nov 28, 2019
3.540
3.550
3.540
3.550
3,300
+0.02(+0.57%)
Nov 27, 2019
3.480
3.530
3.450
3.530
7,900
+0.06(+1.73%)
Nov 26, 2019
3.410
3.490
3.410
3.470
101,725
+0.10(+2.97%)
Nov 25, 2019
3.350
3.370
3.350
3.370
2,400
+0.04(+1.20%)
Nov 18, 2019
3.330
3.330
3.330
0
+0.04(+1.22%)
Nov 15, 2019
3.290
3.290
3.290
3.290
2,500
+0.02(+0.61%)
Nov 14, 2019
3.270
3.270
3.270
3.270
2,500
+0.03(+0.93%)
Nov 13, 2019
3.240
3.240
3.240
3.240
100
+0.02(+0.62%)
Nov 12, 2019
3.240
3.240
3.140
3.220
8,900
-0.03(-0.92%)
Nov 11, 2019
3.150
3.250
3.150
3.250
4,700
-0.04(-1.22%)
Nov 07, 2019
3.290
3.290
3.290
0
-0.01(-0.30%)
Nov 06, 2019
3.210
3.300
3.210
3.300
2,200
+0.12(+3.77%)
Nov 04, 2019
3.180
3.180
3.180
0
-0.15(-4.50%)
Nov 01, 2019
3.300
3.330
3.280
3.330
1,600
+0.02(+0.60%)
Oct 31, 2019
3.270
3.310
3.270
3.310
400
+0.03(+0.91%)
Oct 29, 2019
3.280
3.280
3.280
0
+0.01(+0.31%)
Oct 24, 2019
3.270
3.270
3.270
0
+0.07(+2.19%)
Oct 23, 2019
3.220
3.220
3.200
3.200
12,900
+0.00(+0.00%)
Oct 22, 2019
3.280
3.280
3.180
3.200
12,317
-0.09(-2.74%)
Oct 21, 2019
3.270
3.290
3.180
3.290
2,400
+0.01(+0.30%)
Oct 17, 2019
3.280
3.280
3.280
0
-0.01(-0.30%)
Oct 16, 2019
3.280
3.300
3.280
3.290
600
+0.02(+0.61%)
Oct 15, 2019
3.310
3.310
3.180
3.270
3,500
-0.05(-1.51%)
Oct 11, 2019
3.320
3.320
3.320
0
+0.10(+3.11%)
Oct 10, 2019
3.390
3.390
3.200
3.220
13,700
-0.18(-5.29%)
Oct 09, 2019
3.420
3.420
3.380
3.400
3,844
-0.03(-0.87%)
Oct 08, 2019
3.440
3.490
3.400
3.430
20,505
-0.01(-0.29%)
Oct 07, 2019
3.450
3.470
3.400
3.440
900
+0.02(+0.58%)
Oct 04, 2019
3.420
3.500
3.400
3.420
3,800
+0.01(+0.29%)
Oct 03, 2019
3.430
3.480
3.390
3.410
9,600
-0.05(-1.45%)
Oct 02, 2019
3.470
3.470
3.400
3.460
16,700
-0.03(-0.86%)
Oct 01, 2019
3.540
3.540
3.490
3.490
12,800
-0.07(-1.97%)
Sep 30, 2019
3.560
3.560
3.560
3.560
746
+0.04(+1.14%)
Sep 27, 2019
3.500
3.520
3.500
3.520
2,000
+0.01(+0.28%)
Sep 26, 2019
3.510
3.510
3.510
3.510
600
+0.01(+0.29%)
Sep 24, 2019
3.500
3.500
3.500
0
-0.04(-1.13%)
Sep 23, 2019
3.500
3.540
3.500
3.540
6,500
+0.05(+1.43%)
Sep 20, 2019
3.490
3.490
3.490
3.490
240
+0.01(+0.29%)
Sep 19, 2019
3.490
3.490
3.480
3.480
2,500
-0.02(-0.57%)
Sep 18, 2019
3.500
3.500
3.500
3.500
2,900
-0.01(-0.28%)
Sep 16, 2019
3.510
3.510
3.510
0
+0.01(+0.29%)
Sep 13, 2019
3.500
3.500
3.500
3.500
2,400
+0.00(+0.00%)
Sep 12, 2019
3.500
3.500
3.500
3.500
3,400
+0.00(+0.00%)
Sep 10, 2019
3.500
3.500
3.500
0
+0.00(+0.00%)
Sep 09, 2019
3.460
3.500
3.460
3.500
6,500
+0.10(+2.94%)
Sep 06, 2019
3.360
3.400
3.360
3.400
400
+0.05(+1.49%)
Sep 05, 2019
3.330
3.350
3.330
3.350
1,800
+0.03(+0.90%)
Sep 04, 2019
3.240
3.320
3.240
3.320
5,800
+0.09(+2.79%)
Sep 03, 2019
3.230
3.230
3.230
3.230
100
+0.01(+0.31%)
Aug 30, 2019
3.220
3.220
3.220
0
-0.04(-1.23%)
Aug 29, 2019
3.280
3.280
3.200
3.260
9,700
-0.03(-0.91%)
Aug 28, 2019
3.280
3.290
3.280
3.290
1,100
+0.01(+0.30%)
Aug 27, 2019
3.420
3.420
3.270
3.280
1,600
-0.14(-4.09%)
Aug 26, 2019
3.280
3.420
3.280
3.420
3,600
+0.15(+4.59%)
Aug 23, 2019
3.400
3.400
3.250
3.270
8,159
-0.05(-1.51%)
Aug 22, 2019
3.310
3.320
3.300
3.320
2,400
+0.00(+0.00%)
Aug 20, 2019
3.320
3.320
3.320
0
-0.04(-1.19%)
Aug 19, 2019
3.380
3.380
3.350
3.360
3,000
-0.04(-1.18%)
Aug 16, 2019
3.440
3.440
3.400
3.400
2,500
-0.04(-1.16%)
Aug 15, 2019
3.480
3.480
3.440
3.440
1,500
-0.06(-1.71%)
Aug 14, 2019
3.500
3.500
3.500
3.500
1,000
-0.01(-0.28%)
Aug 13, 2019
3.510
3.510
3.510
3.510
1,000
+0.01(+0.29%)
Aug 12, 2019
3.500
3.500
3.500
3.500
2,400
-0.01(-0.28%)
Aug 09, 2019
3.570
3.570
3.500
3.510
7,500
-0.08(-2.23%)
Aug 08, 2019
3.590
3.590
3.590
64
+0.00(+0.00%)
Aug 06, 2019
3.590
3.590
3.590
0
+0.01(+0.28%)
Aug 02, 2019
3.580
3.580
3.580
0
+0.00(+0.00%)
Aug 01, 2019
3.600
3.600
3.580
3.580
5,200
-0.02(-0.56%)
Jul 31, 2019
3.450
3.600
3.450
3.600
5,000
+0.15(+4.35%)
Jul 30, 2019
3.450
3.450
3.450
3.450
100
+0.00(+0.00%)
Jul 29, 2019
3.450
3.450
3.450
3.450
100
+0.00(+0.00%)
Jul 26, 2019
3.450
3.450
3.450
3.450
37,800
+0.00(+0.00%)
Jul 25, 2019
3.430
3.450
3.430
3.450
2,700
-0.05(-1.43%)
Jul 24, 2019
3.500
3.500
3.500
3.500
100
+0.01(+0.29%)
Jul 23, 2019
3.460
3.490
3.460
3.490
300
+0.04(+1.16%)
Jul 22, 2019
3.430
3.450
3.430
3.450
1,100
+0.03(+0.88%)
Jul 19, 2019
3.500
3.500
3.410
3.420
14,000
-0.09(-2.56%)
Jul 18, 2019
3.560
3.560
3.510
3.510
6,000
-0.06(-1.68%)
Jul 17, 2019
3.320
3.570
3.320
3.570
9,700
+0.27(+8.18%)
Jul 16, 2019
3.290
3.300
3.140
3.300
6,900
-0.01(-0.30%)
Jul 15, 2019
3.320
3.320
3.310
3.310
200
-0.02(-0.60%)
Jul 12, 2019
3.320
3.330
3.320
3.330
200
+0.02(+0.60%)
Jul 11, 2019
3.300
3.350
3.250
3.310
14,800
+0.00(+0.00%)
Jul 10, 2019
3.590
3.590
3.200
3.310
9,630
-0.11(-3.22%)
Jul 09, 2019
3.420
3.430
3.420
3.420
2,485
+0.00(+0.00%)
Jul 08, 2019
3.400
3.420
3.400
3.420
6,400
+0.00(+0.00%)
Jul 05, 2019
3.410
3.420
3.410
3.420
7,500
-0.06(-1.72%)
Jul 04, 2019
3.630
3.630
3.390
3.480
6,359
-0.16(-4.40%)
Jul 03, 2019
3.630
3.640
3.600
3.640
7,800
-0.01(-0.27%)
Jul 02, 2019
3.750
3.750
3.650
3.650
1,200
-0.12(-3.18%)
Jun 28, 2019
3.770
3.770
3.770
0
-0.02(-0.53%)
Jun 27, 2019
3.710
3.790
3.710
3.790
600
+0.09(+2.43%)
Jun 26, 2019
3.840
3.840
3.690
3.700
3,520
-0.15(-3.90%)
Jun 25, 2019
3.900
3.900
3.850
3.850
3,206
+0.00(+0.00%)
Jun 24, 2019
3.890
3.890
3.850
3.850
7,155
+0.06(+1.58%)
Jun 21, 2019
3.830
3.830
3.750
3.790
5,500
-0.06(-1.56%)
Jun 20, 2019
3.850
3.850
3.850
3.850
2,100
+0.00(+0.00%)
Jun 19, 2019
3.850
3.870
3.850
3.850
1,400
+0.00(+0.00%)
Jun 18, 2019
3.730
3.850
3.730
3.850
7,800
+0.13(+3.49%)
Jun 17, 2019
3.700
3.720
3.700
3.720
5,600
+0.03(+0.81%)
Jun 14, 2019
3.680
3.690
3.680
3.690
700
+0.01(+0.27%)
Jun 13, 2019
3.700
3.700
3.670
3.680
2,600
-0.03(-0.81%)
Jun 12, 2019
3.830
3.830
3.660
3.710
5,630
-0.12(-3.13%)
Jun 11, 2019
3.830
3.830
3.830
3.830
2,700
+0.01(+0.26%)
Jun 10, 2019
3.780
3.820
3.780
3.820
2,900
+0.05(+1.33%)
Jun 07, 2019
3.800
3.800
3.760
3.770
2,500
-0.03(-0.79%)
Jun 06, 2019
3.910
3.910
3.800
3.800
7,100
-0.10(-2.56%)
Jun 05, 2019
3.820
3.900
3.800
3.900
14,000
+0.09(+2.36%)
Jun 04, 2019
3.850
3.850
3.810
3.810
13,800
-0.02(-0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.