UMAX.TO(UMAX.TO)
UMAX.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $13.09 | $13.11 | $13.03 | $13.09 | 108,202 |
| 8/11/2026 | $12.91 | $13.09 | $12.91 | $13.06 | 480,700 |
| 8/10/2026 | $13.00 | $13.00 | $12.87 | $12.90 | 836,909 |
| 8/7/2026 | $13.09 | $13.09 | $12.98 | $13.02 | 748,217 |
| 8/6/2026 | $13.07 | $13.15 | $13.06 | $13.10 | 315,441 |
| 8/5/2026 | $13.25 | $13.25 | $13.02 | $13.07 | 1.20M |
| 8/4/2026 | $13.25 | $13.25 | $13.08 | $13.25 | 1.36M |
| 7/31/2026 | $13.41 | $13.41 | $13.23 | $13.26 | 1.18M |
| 7/30/2026 | $13.78 | $13.78 | $13.54 | $13.60 | 750,142 |
| 7/29/2026 | $13.76 | $13.81 | $13.73 | $13.78 | 726,631 |
| 7/28/2026 | $13.72 | $13.77 | $13.66 | $13.76 | 544,346 |
| 7/27/2026 | $13.74 | $13.74 | $13.64 | $13.64 | 485,524 |
| 7/24/2026 | $13.71 | $13.74 | $13.66 | $13.72 | 268,105 |
| 7/23/2026 | $13.65 | $13.69 | $13.62 | $13.66 | 386,100 |
| 7/22/2026 | $13.58 | $13.70 | $13.57 | $13.62 | 347,520 |
| 7/21/2026 | $13.63 | $13.63 | $13.50 | $13.58 | 377,800 |
| 7/20/2026 | $13.71 | $13.75 | $13.63 | $13.64 | 212,723 |
| 7/17/2026 | $13.72 | $13.77 | $13.65 | $13.70 | 465,100 |
| 7/16/2026 | $13.55 | $13.72 | $13.55 | $13.71 | 716,236 |
| 7/15/2026 | $13.52 | $13.62 | $13.51 | $13.54 | 350,700 |
| 7/14/2026 | $13.55 | $13.55 | $13.49 | $13.51 | 280,600 |
| 7/13/2026 | $13.51 | $13.58 | $13.50 | $13.56 | 183,747 |
| 7/10/2026 | $13.50 | $13.50 | $13.41 | $13.46 | 261,632 |
| 7/9/2026 | $13.52 | $13.52 | $13.45 | $13.45 | 200,800 |
| 7/8/2026 | $13.45 | $13.50 | $13.44 | $13.50 | 205,849 |
| 7/7/2026 | $13.36 | $13.49 | $13.35 | $13.45 | 353,600 |
| 7/6/2026 | $13.44 | $13.44 | $13.27 | $13.27 | 370,800 |
| 7/3/2026 | $13.36 | $13.45 | $13.33 | $13.45 | 260,300 |
| 7/2/2026 | $13.32 | $13.33 | $13.23 | $13.31 | 501,000 |
| 6/30/2026 | $13.54 | $13.54 | $13.29 | $13.30 | 635,400 |
| 6/29/2026 | $13.78 | $13.78 | $13.59 | $13.63 | 641,700 |
| 6/26/2026 | $13.75 | $13.76 | $13.71 | $13.75 | 696,300 |
| 6/25/2026 | $13.72 | $13.77 | $13.68 | $13.73 | 177,400 |
| 6/24/2026 | $13.68 | $13.70 | $13.61 | $13.68 | 206,325 |
| 6/23/2026 | $13.50 | $13.67 | $13.48 | $13.66 | 254,025 |
| 6/22/2026 | $13.55 | $13.55 | $13.47 | $13.47 | 236,404 |
| 6/19/2026 | $13.54 | $13.60 | $13.51 | $13.53 | 269,800 |
| 6/18/2026 | $13.55 | $13.55 | $13.49 | $13.54 | 383,136 |
| 6/17/2026 | $13.64 | $13.67 | $13.50 | $13.53 | 528,932 |
| 6/16/2026 | $13.70 | $13.72 | $13.64 | $13.67 | 277,609 |
| 6/15/2026 | $13.73 | $13.73 | $13.62 | $13.70 | 246,528 |
| 6/12/2026 | $13.66 | $13.77 | $13.66 | $13.71 | 195,338 |
| 6/11/2026 | $13.72 | $13.78 | $13.66 | $13.66 | 617,700 |
| 6/10/2026 | $13.58 | $13.72 | $13.57 | $13.70 | 220,304 |
| 6/9/2026 | $13.58 | $13.65 | $13.54 | $13.62 | 216,500 |
| 6/8/2026 | $13.60 | $13.69 | $13.52 | $13.55 | 309,241 |
| 6/5/2026 | $13.55 | $13.67 | $13.55 | $13.63 | 455,600 |
| 6/4/2026 | $13.56 | $13.57 | $13.48 | $13.56 | 299,900 |
| 6/3/2026 | $13.50 | $13.60 | $13.48 | $13.53 | 501,100 |
| 6/2/2026 | $13.40 | $13.51 | $13.40 | $13.51 | 283,400 |
| 6/1/2026 | $13.40 | $13.47 | $13.40 | $13.45 | 354,417 |
| 5/29/2026 | $13.54 | $13.55 | $13.41 | $13.43 | 441,530 |
| 5/28/2026 | $13.72 | $13.76 | $13.66 | $13.68 | 495,900 |
| 5/27/2026 | $13.72 | $13.76 | $13.70 | $13.73 | 380,206 |
| 5/26/2026 | $13.78 | $13.78 | $13.70 | $13.73 | 226,538 |
| 5/25/2026 | $13.78 | $13.78 | $13.73 | $13.75 | 320,306 |
| 5/22/2026 | $13.73 | $13.78 | $13.70 | $13.73 | 252,600 |
| 5/21/2026 | $13.62 | $13.73 | $13.61 | $13.67 | 239,900 |
| 5/20/2026 | $13.54 | $13.63 | $13.54 | $13.60 | 221,000 |
| 5/19/2026 | $13.40 | $13.59 | $13.40 | $13.55 | 331,322 |
| 5/15/2026 | $13.42 | $13.45 | $13.38 | $13.39 | 214,800 |
| 5/14/2026 | $13.36 | $13.52 | $13.36 | $13.46 | 454,434 |