Uniserve Communications Corporation USS
TSXV · Canada · Communications
CAD 0.7200+0.01 (+1.41%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.72 | +1.41% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 5.00K |
| 2026-09-30 | CAD 0.71 | -4.05% | CAD 0.71 | CAD 0.71 | CAD 0.71 | 1.50K |
| 2026-09-29 | CAD 0.74 | -1.33% | CAD 0.72 | CAD 0.74 | CAD 0.72 | 15.00K |
| 2026-09-28 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-25 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-24 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-23 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-22 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-21 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-18 | CAD 0.75 | +4.17% | CAD 0.74 | CAD 0.75 | CAD 0.74 | 1.00K |
| 2026-09-17 | CAD 0.72 | -1.37% | CAD 0.74 | CAD 0.74 | CAD 0.72 | 7.50K |
| 2026-09-16 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-15 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-14 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-11 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-09-10 | CAD 0.73 | -2.67% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 9.50K |
| 2026-09-09 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-08 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 500 |
| 2026-09-04 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-03 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 2.60K |
| 2026-09-02 | CAD 0.75 | +1.35% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 10.00K |
| 2026-09-01 | CAD 0.74 | -1.33% | CAD 0.76 | CAD 0.76 | CAD 0.74 | 15.00K |
| 2026-08-31 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 1.00K |
| 2026-08-28 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 8.00K |
| 2026-08-27 | CAD 0.75 | -1.32% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 15.00K |
| 2026-08-26 | CAD 0.76 | +1.33% | CAD 0.75 | CAD 0.76 | CAD 0.75 | 17.00K |
| 2026-08-25 | CAD 0.75 | +1.35% | CAD 0.74 | CAD 0.75 | CAD 0.74 | 15.00K |
| 2026-08-24 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.73 | 20.50K |
| 2026-08-21 | CAD 0.74 | -1.33% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 4.50K |
| 2026-08-20 | CAD 0.75 | +2.74% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 2.50K |
| 2026-08-19 | CAD 0.73 | 0.00% | CAD 0.75 | CAD 0.78 | CAD 0.73 | 17.50K |
| 2026-08-18 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 0 |
| 2026-08-17 | CAD 0.73 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.72 | 35.50K |
| 2026-08-14 | CAD 0.73 | -2.67% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 1.50K |
| 2026-08-13 | CAD 0.75 | +1.35% | CAD 0.74 | CAD 0.75 | CAD 0.73 | 56.00K |
| 2026-08-12 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 30.50K |
| 2026-08-11 | CAD 0.74 | 0.00% | CAD 0.73 | CAD 0.74 | CAD 0.73 | 4.00K |
| 2026-08-10 | CAD 0.74 | +1.37% | CAD 0.73 | CAD 0.74 | CAD 0.73 | 19.00K |
| 2026-08-07 | CAD 0.73 | +4.29% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 5.30K |
| 2026-08-06 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-08-05 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 6.50K |
| 2026-08-04 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 2.00K |
| 2026-07-31 | CAD 0.70 | -6.67% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 5.50K |
| 2026-07-30 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-07-29 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-07-28 | CAD 0.75 | +11.94% | CAD 0.67 | CAD 0.75 | CAD 0.67 | 37.80K |
| 2026-07-27 | CAD 0.67 | +4.69% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 2.00K |
| 2026-07-24 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-23 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-22 | CAD 0.64 | -4.48% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 2.50K |
| 2026-07-21 | CAD 0.67 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 0 |
| 2026-07-20 | CAD 0.67 | 0.00% | CAD 0.67 | CAD 0.67 | CAD 0.67 | 0 |
| 2026-07-17 | CAD 0.67 | +4.69% | CAD 0.65 | CAD 0.67 | CAD 0.62 | 16.50K |
| 2026-07-16 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-15 | CAD 0.64 | -4.48% | CAD 0.66 | CAD 0.66 | CAD 0.64 | 2.50K |
| 2026-07-14 | CAD 0.67 | +4.69% | CAD 0.65 | CAD 0.67 | CAD 0.65 | 25.20K |
| 2026-07-13 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-07-10 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 5.00K |
| 2026-07-09 | CAD 0.64 | -3.03% | CAD 0.65 | CAD 0.66 | CAD 0.63 | 91.50K |
| 2026-07-08 | CAD 0.66 | +13.79% | CAD 0.63 | CAD 0.66 | CAD 0.63 | 46.50K |
| 2026-07-07 | CAD 0.58 | -6.45% | CAD 0.61 | CAD 0.61 | CAD 0.58 | 5.00K |
| 2026-07-06 | CAD 0.62 | -4.62% | CAD 0.63 | CAD 0.63 | CAD 0.62 | 27.40K |
| 2026-07-03 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 0 |
| 2026-07-02 | CAD 0.65 | +6.56% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 500 |
| 2026-06-30 | CAD 0.61 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 0 |
| 2026-06-29 | CAD 0.61 | -1.61% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 1.00K |
| 2026-06-26 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 10.00K |
| 2026-06-25 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-06-24 | CAD 0.62 | +1.64% | CAD 0.63 | CAD 0.63 | CAD 0.62 | 22.00K |
| 2026-06-23 | CAD 0.61 | -3.17% | CAD 0.62 | CAD 0.62 | CAD 0.61 | 69.50K |
| 2026-06-22 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-19 | CAD 0.63 | +1.61% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 3.50K |
| 2026-06-18 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 0 |
| 2026-06-17 | CAD 0.62 | +1.64% | CAD 0.61 | CAD 0.62 | CAD 0.61 | 33.00K |
| 2026-06-16 | CAD 0.61 | +1.67% | CAD 0.65 | CAD 0.65 | CAD 0.60 | 28.00K |
| 2026-06-15 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 7.50K |
| 2026-06-12 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-06-11 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-06-10 | CAD 0.60 | -1.64% | CAD 0.61 | CAD 0.61 | CAD 0.60 | 19.50K |
| 2026-06-09 | CAD 0.61 | +3.39% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 3.50K |
| 2026-06-08 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-06-05 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-06-04 | CAD 0.59 | -3.28% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 1.50K |
| 2026-06-03 | CAD 0.61 | -3.17% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 3.50K |
| 2026-06-02 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-01 | CAD 0.63 | -3.08% | CAD 0.62 | CAD 0.63 | CAD 0.61 | 8.00K |
| 2026-05-29 | CAD 0.65 | 0.00% | CAD 0.65 | CAD 0.65 | CAD 0.65 | 500 |
| 2026-05-28 | CAD 0.65 | +3.17% | CAD 0.64 | CAD 0.65 | CAD 0.64 | 4.00K |
| 2026-05-27 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-05-26 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |