TipRanks
Uniserve Communications Corp (TSE:USS)
:USS
Canadian Market
USS
Uniserve Communications
RESEARCH TOOLSreports

Uniserve Communications (USS) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 30, 2026
0.71
0.71
0.71
0.71
0.71
-4.05%
1,500
0.16
Sep 29, 2026
0.72
0.74
0.72
0.74
0.74
+1.37%
15,000
1.64
Sep 28, 2026
0.73
0.74
0.72
0.73
0.73
0.00%
0
0.00
Sep 25, 2026
0.73
0.74
0.72
0.73
0.73
0.00%
0
0.00
Sep 24, 2026
0.73
0.74
0.72
0.73
0.73
0.00%
0
0.00
Sep 23, 2026
0.73
0.74
0.72
0.73
0.73
-0.68%
0
0.00
Sep 22, 2026
0.74
0.75
0.72
0.74
0.74
-2.65%
0
0.00
Sep 21, 2026
0.76
0.79
0.72
0.76
0.76
+0.67%
0
0.00
Sep 18, 2026
0.74
0.75
0.74
0.75
0.75
+4.17%
1,000
0.09
Sep 17, 2026
0.74
0.74
0.72
0.72
0.72
-4.64%
7,500
0.71
Sep 16, 2026
0.76
0.79
0.72
0.76
0.76
0.00%
0
0.00
Sep 15, 2026
0.76
0.79
0.72
0.76
0.76
0.00%
0
0.00
Sep 14, 2026
0.76
0.79
0.72
0.76
0.76
-0.66%
0
0.00
Sep 11, 2026
0.76
0.79
0.73
0.76
0.76
+4.11%
0
0.00
Sep 10, 2026
0.73
0.73
0.73
0.73
0.73
-2.67%
9,500
0.82
Sep 09, 2026
0.75
0.78
0.72
0.75
0.75
0.00%
0
0.00
Sep 08, 2026
0.75
0.75
0.75
0.75
0.75
-1.96%
500
0.04
Sep 07, 2026
0.77
0.78
0.75
0.77
0.77
0.00%
0
0.00
Sep 04, 2026
0.77
0.78
0.75
0.77
0.77
+2.00%
0
0.00
Sep 03, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
2,600
0.22
Sep 02, 2026
0.75
0.75
0.75
0.75
0.75
+1.35%
10,000
0.85
Sep 01, 2026
0.76
0.76
0.74
0.74
0.74
-1.33%
15,000
1.30
Aug 31, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
1,000
0.09
Aug 28, 2026
0.75
0.75
0.75
0.75
0.75
0.00%
8,000
0.70
Aug 27, 2026
0.75
0.75
0.75
0.75
0.75
-1.32%
15,000
1.32
Aug 26, 2026
0.75
0.76
0.75
0.76
0.76
+1.33%
17,013
1.53
Aug 25, 2026
0.74
0.75
0.74
0.75
0.75
+1.35%
15,000
1.37
Aug 24, 2026
0.74
0.74
0.73
0.74
0.74
0.00%
20,500
1.93
Aug 21, 2026
0.74
0.74
0.74
0.74
0.74
-1.33%
4,500
0.43
Aug 20, 2026
0.75
0.75
0.75
0.75
0.75
+2.74%
2,500
0.24
Aug 19, 2026
0.75
0.78
0.73
0.73
0.73
-4.58%
17,500
1.70
Aug 18, 2026
0.77
0.78
0.75
0.77
0.77
+4.79%
0
0.00
Aug 17, 2026
0.74
0.74
0.72
0.73
0.73
0.00%
35,509
3.65
Aug 14, 2026
0.77
0.77
0.73
0.73
0.73
-2.67%
1,500
0.15
Aug 13, 2026
0.74
0.75
0.73
0.75
0.75
+1.35%
55,985
6.34
Aug 12, 2026
0.74
0.74
0.74
0.74
0.74
0.00%
30,540
3.61
Aug 11, 2026
0.73
0.74
0.73
0.74
0.74
0.00%
4,000
0.48
Aug 10, 2026
0.73
0.74
0.73
0.74
0.74
+1.37%
19,000
2.34
Aug 07, 2026
0.73
0.73
0.73
0.73
0.73
+3.55%
5,262
0.64
Aug 06, 2026
0.71
0.73
0.68
0.71
0.71
+0.71%
0
0.00
Aug 05, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
6,500
0.78
Aug 04, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
2,000
0.24
Aug 03, 2026
0.70
0.70
0.70
0.70
0.70
0.00%
0
0.00
Jul 31, 2026
0.70
0.70
0.70
0.70
0.70
-0.71%
5,500
0.66
Jul 30, 2026
0.71
0.73
0.68
0.71
0.71
0.00%
0
0.00
Jul 29, 2026
0.71
0.73
0.68
0.71
0.71
-6.00%
0
0.00
Jul 28, 2026
0.67
0.75
0.67
0.75
0.75
+11.94%
37,815
2.91
Jul 27, 2026
0.67
0.67
0.67
0.67
0.67
+2.29%
2,000
0.15
Jul 24, 2026
0.66
0.67
0.64
0.66
0.66
0.00%
0
0.00
Jul 23, 2026
0.66
0.67
0.64
0.66
0.66
+2.34%
0
0.00
Rows:
50