TSX · UNI · stock

Unisync Corp. (UNI) stock price history

Every TSX trading session of Unisync Corp. from Jan 10, 2006 to Nov 12, 2026: 4,779 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get UNI data, free keyYear by year table

UNI adjusted close, 2006 to 2026

UNIUnisync Corp.
CA$2.65+126.5% over one year
2010201520202025
CA$4.50
All time high, 2018
CA$2.71
52 week high, CA$1.17 low
4,779
Daily sessions since 2006

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

UNI key facts

  • Unisync Corp. (UNI) closed at CA$2.65 on Nov 12, 2026 on TSX.
  • UNI's all time high close is CA$4.50, set on Sep 14, 2018; its all time low close is CA$0.0619 on Jan 19, 2009.
  • UNI's 52 week range is CA$1.17 to CA$2.71.
  • UNI returned +126.5% over the year to Nov 12, 2026 and -23.2% over five years.
  • Over ten years UNI returned +10%, +1.0% a year compounded.
  • UNI's deepest drawdown was -94.4% from Apr 26, 2006 to Jan 19, 2009.
  • DataCedar holds 4,779 daily sessions of UNI history from Jan 10, 2006 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

UNI price chart, 2006 to 2026

UNI adjusted close, Jan 10, 2006 to Nov 12, 2026CA$0.0619CA$0.2545CA$1.05CA$4.302010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

UNI returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+6.0%
3 months+9.5%
6 months+1.5%
Year to date+55.0%
1 year+126.5%
3 years+105.4%
5 years-23.2%
10 years+10.4%
Since Jan 10, 2006+511.5%
Compound annual growth, 20.8 years+9.1%

UNI records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$4.50 on Sep 14, 2018
All time low close
CA$0.0619 on Jan 19, 2009
52 week high
CA$2.71 on May 19, 2026
52 week low
CA$1.17 on Nov 12, 2025
Deepest drawdown
-94.4% from Apr 26, 2006 to Jan 19, 2009, recovered Jun 28, 2011
Best single session
+372.2% on Jun 23, 2011
Worst single session
-60.0% on Dec 5, 2008
Volatility, 1 year annualised
34.7%
Sessions closing higher, 1 year
37%
Growth of 1 since 2006
6.1×
Best calendar year
2011, +760%
Worst calendar year
2008, -75%

UNI price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Jan 10, 2006; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$1.71CA$2.71CA$1.57CA$2.65+55.0%2M214
2025CA$1.55CA$1.75CA$1.00CA$1.71+10.3%3.7M251
2024CA$1.40CA$2.09CA$1.10CA$1.55+10.7%1.5M252
2023CA$2.29CA$2.47CA$1.20CA$1.40-38.1%960.3K250
2022CA$3.28CA$3.29CA$1.98CA$2.26-31.5%1M250
2021CA$2.55CA$3.58CA$2.26CA$3.30+29.4%3.9M251
2020CA$3.46CA$3.65CA$1.36CA$2.55-26.3%1.8M252
2019CA$3.95CA$4.07CA$3.00CA$3.46-12.4%1.8M251
2018CA$3.20CA$4.50CA$2.90CA$3.95+21.5%853.4K251
2017CA$2.65CA$3.25CA$2.40CA$3.25+25.0%579.8K250
2016CA$2.34CA$2.68CA$1.92CA$2.60+11.1%787.1K251
2015CA$1.78CA$2.40CA$1.33CA$2.34+33.7%1.1M251
2014CA$1.98CA$2.25CA$1.40CA$1.75-11.4%385.6K251
2013CA$1.37CA$2.37CA$1.20CA$1.98+43.7%146.9K251
2012CA$1.17CA$1.44CA$0.9100CA$1.37+17.3%111.5K219
2011CA$0.1254CA$1.29CA$0.1254CA$1.17+760.3%222.7K212
2010CA$0.1362CA$0.1733CA$0.1300CA$0.13620.0%5.7K98
2009CA$0.0619CA$0.3095CA$0.0619CA$0.1362+10.0%51.9K176
2008CA$0.6191CA$0.6191CA$0.0929CA$0.1238-75.0%81.5K132
2007CA$0.4643CA$1.05CA$0.4643CA$0.4953+6.7%46.1K225
2006CA$0.5262CA$1.11CA$0.4334CA$0.4643n/a96.7K241

UNI monthly closes, last 12 months

MonthMonth end closeChange
November 2026CA$2.650.0%
October 2026CA$2.65-1.1%
September 2026CA$2.68+0.8%
August 2026CA$2.66+10.8%
July 2026CA$2.40+5.3%
June 2026CA$2.28-10.9%
May 2026CA$2.56+21.9%
April 2026CA$2.10+18.0%
March 2026CA$1.78-1.1%
February 2026CA$1.80+4.0%
January 2026CA$1.73+1.2%
December 2025CA$1.71+41.3%

About the UNI data

Daily bars. 4,779 sessions from Jan 10, 2006 to Nov 12, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/tsx%3AUNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • TXG Torex Gold Resources Inc.
  • TXP Touchstone Exploration Inc.
  • U-UN Sprott Physical Uranium Trust Fund
  • UNC United Corporations Ord
  • URB Urbana Corporation
  • URB-A Urbana Corporation
  • URE Ur-Energy Inc.
  • USA Americas Gold and Silver Corporation

Common questions

UNI share price history

Start with any symbol.

Start free