USCC.TO(USCC.TO)
USCC.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $21.13 | $21.15 | $21.09 | $21.09 | 1,214 |
| 8/5/2026 | $21.15 | $21.16 | $21.13 | $21.13 | 6,328 |
| 8/4/2026 | $20.99 | $21.23 | $20.99 | $21.20 | 17,900 |
| 7/31/2026 | $20.67 | $20.68 | $20.58 | $20.68 | 10,914 |
| 7/30/2026 | $20.54 | $20.71 | $20.52 | $20.71 | 35,900 |
| 7/29/2026 | $20.68 | $20.73 | $20.44 | $20.44 | 16,100 |
| 7/28/2026 | $20.75 | $20.82 | $20.69 | $20.79 | 13,100 |
| 7/27/2026 | $20.97 | $20.97 | $20.69 | $20.77 | 12,400 |
| 7/24/2026 | $20.79 | $20.79 | $20.68 | $20.71 | 7,818 |
| 7/23/2026 | $20.72 | $20.77 | $20.63 | $20.69 | 18,138 |
| 7/22/2026 | $20.93 | $20.97 | $20.90 | $20.90 | 9,213 |
| 7/21/2026 | $20.96 | $20.96 | $20.83 | $20.95 | 5,131 |
| 7/20/2026 | $20.88 | $20.88 | $20.74 | $20.74 | 18,749 |
| 7/17/2026 | $20.61 | $20.75 | $20.61 | $20.70 | 24,800 |
| 7/16/2026 | $20.97 | $20.97 | $20.85 | $20.91 | 9,400 |
| 7/15/2026 | $20.97 | $20.98 | $20.88 | $20.98 | 10,600 |
| 7/14/2026 | $20.96 | $20.97 | $20.88 | $20.97 | 12,200 |
| 7/13/2026 | $21.15 | $21.15 | $20.99 | $21.01 | 12,707 |
| 7/10/2026 | $21.03 | $21.14 | $21.01 | $21.14 | 24,739 |
| 7/9/2026 | $21.02 | $21.11 | $21.00 | $21.11 | 14,200 |
| 7/8/2026 | $20.92 | $20.95 | $20.83 | $20.91 | 13,232 |
| 7/7/2026 | $21.17 | $21.17 | $20.98 | $21.03 | 12,000 |
| 7/6/2026 | $21.12 | $21.13 | $21.10 | $21.13 | 12,830 |
| 7/3/2026 | $20.96 | $21.09 | $20.96 | $21.06 | 8,931 |
| 7/2/2026 | $20.90 | $21.05 | $20.87 | $20.87 | 3,900 |
| 6/30/2026 | $20.98 | $21.00 | $20.90 | $21.00 | 8,524 |
| 6/29/2026 | $20.94 | $21.05 | $20.87 | $21.04 | 42,700 |
| 6/26/2026 | $20.72 | $20.85 | $20.65 | $20.79 | 3,700 |
| 6/25/2026 | $21.06 | $21.06 | $20.75 | $20.79 | 25,932 |
| 6/24/2026 | $21.01 | $21.02 | $20.81 | $20.86 | 10,700 |
| 6/23/2026 | $20.75 | $20.94 | $20.75 | $20.85 | 22,323 |
| 6/22/2026 | $21.17 | $21.17 | $21.01 | $21.01 | 10,300 |
| 6/19/2026 | $21.07 | $21.07 | $20.96 | $21.00 | 8,907 |
| 6/18/2026 | $21.00 | $21.06 | $20.97 | $21.04 | 9,426 |
| 6/17/2026 | $20.98 | $20.98 | $20.79 | $20.82 | 17,908 |
| 6/16/2026 | $21.00 | $21.00 | $20.86 | $20.86 | 11,022 |
| 6/15/2026 | $20.94 | $20.97 | $20.88 | $20.92 | 13,447 |
| 6/12/2026 | $20.52 | $20.62 | $20.52 | $20.60 | 18,531 |
| 6/11/2026 | $20.27 | $20.49 | $20.24 | $20.49 | 19,015 |
| 6/10/2026 | $20.40 | $20.41 | $20.14 | $20.15 | 18,203 |
| 6/9/2026 | $20.63 | $20.63 | $20.10 | $20.44 | 31,219 |
| 6/8/2026 | $20.58 | $20.60 | $20.50 | $20.51 | 11,300 |
| 6/5/2026 | $20.78 | $20.78 | $20.39 | $20.43 | 21,038 |
| 6/4/2026 | $20.76 | $20.83 | $20.69 | $20.80 | 8,200 |
| 6/3/2026 | $20.65 | $20.77 | $20.65 | $20.76 | 5,245 |
| 6/2/2026 | $20.67 | $20.75 | $20.67 | $20.74 | 3,712 |
| 6/1/2026 | $20.70 | $20.76 | $20.66 | $20.73 | 12,921 |
| 5/29/2026 | $20.70 | $20.70 | $20.61 | $20.62 | 3,000 |
| 5/28/2026 | $20.76 | $20.79 | $20.74 | $20.74 | 12,600 |
| 5/27/2026 | $20.83 | $20.83 | $20.68 | $20.74 | 21,100 |
| 5/26/2026 | $20.75 | $20.75 | $20.64 | $20.69 | 13,000 |
| 5/25/2026 | $20.81 | $21.00 | $20.70 | $20.75 | 10,908 |
| 5/22/2026 | $20.68 | $20.68 | $20.57 | $20.59 | 7,000 |
| 5/21/2026 | $20.36 | $20.49 | $20.36 | $20.47 | 9,900 |
| 5/20/2026 | $20.35 | $20.40 | $20.28 | $20.37 | 13,547 |
| 5/19/2026 | $20.18 | $20.30 | $20.18 | $20.24 | 8,342 |
| 5/15/2026 | $20.36 | $20.40 | $20.33 | $20.35 | 16,215 |
| 5/14/2026 | $20.49 | $20.49 | $20.41 | $20.49 | 14,943 |
| 5/13/2026 | $20.30 | $20.36 | $20.25 | $20.34 | 5,206 |
| 5/12/2026 | $20.29 | $20.29 | $20.15 | $20.24 | 23,939 |
| 5/11/2026 | $20.14 | $20.24 | $20.14 | $20.22 | 13,200 |