Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
10:49:08 EDT Thu 02 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-01
Q
UEEC
0.1899
0.19195
0.1801
0.1801
-0.00985
112,195
11
0.1801
0.1897
2024-04-30
Q
UEEC
0.1989
0.1989
0.18995
0.18995
-0.00505
8,000
4
0.185
0.1989
2024-04-29
Q
UEEC
0.17897
0.1999
0.17897
0.195
0.015
115,765
21
0.0001
0.70
2024-04-26
Q
UEEC
0.1999
0.1999
0.18
0.18
-0.002
323,951
22
0.0001
0.4326
2024-04-25
Q
UEEC
0.20
0.20
0.1817
0.182
-0.0106
119,592
17
0.094
0.467
2024-04-24
Q
UEEC
0.1999
0.20
0.19
0.1926
0.0026
193,579
20
0.0001
1.00
2024-04-23
Q
UEEC
0.2015
0.2015
0.185
0.19
0.0075
154,571
31
0.01
1.00
2024-04-22
Q
UEEC
0.19667
0.20
0.1825
0.1825
-0.0199
100,200
10
0.0938
0.52
2024-04-19
Q
UEEC
0.20
0.2024
0.20
0.2024
0.0024
21,500
6
0.1876
0.4524
2024-04-18
Q
UEEC
0.185
0.20
0.185
0.20
0.0124
10,731
6
0.1876
0.52
2024-04-17
Q
UEEC
0.19
0.20
0.1875
0.1876
-0.0024
92,500
9
0.175
0.469
2024-04-16
Q
UEEC
0.20
0.2025
0.186
0.19
-0.0186
25,703
15
0.175
0.49
2024-04-15
Q
UEEC
0.2099
0.2099
0.201485
0.2086
0.0061
117,300
7
0.175
0.219
2024-04-12
Q
UEEC
0.1975
0.204855
0.1904
0.2025
-0.0025
68,736
16
0.1906
0.2099
2024-04-11
Q
UEEC
0.19
0.21
0.19
0.205
0.015
78,780
14
0.1801
0.21
2024-04-10
Q
UEEC
0.20
0.2025
0.186
0.19
-0.011775
253,348
20
0.175
0.4587
2024-04-09
Q
UEEC
0.20
0.201775
0.18589
0.201775
0.021675
145,004
19
0.175
0.4695
2024-04-08
Q
UEEC
0.19
0.195
0.1801
0.1801
-0.0049
163,927
21
0.1801
0.4398
2024-04-05
Q
UEEC
0.2099
0.2099
0.185
0.185
-0.025
115,790
24
0.185
0.21
2024-04-04
Q
UEEC
0.1905
0.21
0.185
0.21
0.0195
203,336
14
0.1852
0.2099
2024-04-03
Q
UEEC
0.2199
0.2199
0.19
0.1905
0.0054
162,016
24
0.01
1.01
2024-04-02
Q
UEEC
0.20
0.2185
0.185
0.1851
-0.024701
140,206
14
0.1801
0.4679
2024-04-01
Q
UEEC
0.1984
0.219
0.1877
0.209801
0.008651
292,122
38
0.1877
0.479
2024-03-29
Q
UEEC
0.1901
0.2099
0.1807
0.20115
0.00125
0
0
2024-03-28
Q
UEEC
0.1901
0.2099
0.1807
0.20115
0.00125
111,192
22
0.01
1.01
2024-03-27
Q
UEEC
0.19
0.1999
0.180209
0.1999
0.0099
343,287
35
0.0001
0.49
2024-03-26
Q
UEEC
0.19
0.2049
0.1801
0.19
0.0001
146,767
23
0.0001
0.46
2024-03-25
Q
UEEC
0.199
0.209625
0.18
0.1899
-0.0091
260,061
30
0.0001
0.49
2024-03-22
Q
UEEC
0.1925
0.20965
0.185
0.199
0.0064
250,831
43
0.0001
0.4597
2024-03-21
Q
UEEC
0.1921
0.224
0.18
0.1926
-0.0084
857,882
240
0.0001
0.474
2024-03-20
Q
UEEC
0.20307
0.215
0.20
0.201
-0.00603
23,974
13
0.185
0.224
2024-03-19
Q
UEEC
0.20
0.20703
0.19
0.20703
0.00703
74,887
12
0.18
0.47
2024-03-18
Q
UEEC
0.21
0.21
0.192
0.20
0.025
4,365
8
0.18
0.65
2024-03-15
Q
UEEC
0.1803
0.1891
0.17
0.175
-0.014902
276,415
36
0.155
0.65
2024-03-14
Q
UEEC
0.20
0.20
0.189902
0.189902
-0.019881
11,350
8
0.0001
0.44
2024-03-13
Q
UEEC
0.1831
0.21
0.1831
0.209783
0.018783
7,140
6
0.185
0.21
2024-03-12
Q
UEEC
0.1825
0.20
0.1825
0.191
-0.008685
188,064
21
0.183
0.449
2024-03-11
Q
UEEC
0.195
0.21
0.17955
0.199685
-0.010315
452,032
52
0.0001
0.70
2024-03-08
Q
UEEC
0.2099
0.21
0.1901
0.21
87,050
18
0.0001
0.25
2024-03-07
Q
UEEC
0.21
0.225
0.195
0.21
0.01
104,975
27
0.0001
0.25
2024-03-06
Q
UEEC
0.215
0.23
0.1827
0.20
-0.025
659,302
46
0.17
0.22
2024-03-05
Q
UEEC
0.22
0.2299
0.215
0.225
0.008
129,956
20
0.0001
0.70
2024-03-04
Q
UEEC
0.21
0.2199
0.2099
0.217
0.007
38,300
11
0.0001
0.70
2024-03-01
Q
UEEC
0.20657
0.21
0.2051
0.21
11,960
6
0.2002
0.21
2024-02-29
Q
UEEC
0.2099
0.21
0.195
0.21
0.0001
128,880
29
0.0001
0.4599
2024-02-28
Q
UEEC
0.2001
0.2099
0.18
0.2099
-0.0001
23,700
3
0.0001
0.4599
2024-02-27
Q
UEEC
0.20
0.21
0.18
0.21
-0.009603
56,193
18
0.0001
0.22
2024-02-26
Q
UEEC
0.20995
0.2199
0.2001
0.219603
-0.000397
42,799
18
0.18
0.22
2024-02-23
Q
UEEC
0.2001
0.22
0.171
0.22
0.0199
91,569
24
0.0001
0.4944
2024-02-22
Q
UEEC
0.21
0.21
0.19525
0.2001
0.0001
199,515
21
0.0001
0.4599
2024-02-21
Q
UEEC
0.2295
0.2295
0.1952
0.20
-0.0011
142,183
37
0.01
0.3016
2024-02-20
Q
UEEC
0.22
0.22
0.2011
0.2011
-0.0089
72,777
20
0.1952
0.70
2024-02-19
Q
UEEC
0.2299
0.2299
0.21
0.21
-0.0158
0
0
2024-02-16
Q
UEEC
0.2299
0.2299
0.21
0.21
-0.0158
87,281
24
0.1952
0.30
2024-02-15
Q
UEEC
0.2195
0.2258
0.205544
0.2258
-0.003011
194,626
22
0.1952
0.30
2024-02-14
Q
UEEC
0.22
0.23
0.2052
0.228811
0.008811
39,275
7
0.20
0.2444
2024-02-13
Q
UEEC
0.206525
0.225
0.1981
0.22
0.0239
93,870
41
0.1952
0.30
2024-02-12
Q
UEEC
0.234
0.234
0.1961
0.1961
-0.0239
88,100
21
0.1952
0.30
2024-02-09
Q
UEEC
0.20196
0.234
0.198
0.22
0.005
129,456
35
0.20
0.235
2024-02-08
Q
UEEC
0.2031
0.23
0.2031
0.215
-0.0049
115,079
25
0.202
0.30
2024-02-07
Q
UEEC
0.24
0.24
0.2155
0.2199
-0.0151
177,310
13
0.202
0.30
2024-02-06
Q
UEEC
0.2301
0.235
0.2204
0.235
0.004803
71,820
16
0.2201
0.24
2024-02-05
Q
UEEC
0.23
0.24
0.2201
0.230197
0.000197
86,295
23
0.2201
0.2497