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
02:36:18 EDT Mon 29 Apr 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
2024-04-26
Z
USAC
24.76
24.98
24.565
24.64
-0.195
243,914
1,159
24.45
25.00
2024-04-25
Z
USAC
24.65
25.11
24.59
24.85
0.11
219,001
1,031
24.50
27.48
2024-04-24
Z
USAC
24.67
25.065
24.55
24.75
-0.16
157,539
897
24.50
27.48
2024-04-23
Z
USAC
24.60
25.00
24.5501
24.94
0.13
201,593
1,058
22.41
27.48
2024-04-22
Z
USAC
24.78
24.98
24.55
24.80
0.04
303,032
1,208
22.41
27.48
2024-04-19
Z
USAC
24.51
25.17
24.51
24.78
0.135
316,457
1,805
22.41
27.15
2024-04-18
Z
USAC
25.18
25.50
25.02
25.15
0.21
324,421
1,437
24.91
25.42
2024-04-17
Z
USAC
25.11
25.4999
24.86
24.97
317,671
1,457
22.82
27.68
2024-04-16
Z
USAC
25.10
25.4321
24.56
25.00
-0.08
930,901
2,174
24.73
28.30
2024-04-15
Z
USAC
25.93
25.936
25.03
25.115
-0.375
207,874
999
21.50
27.57
2024-04-12
Z
USAC
26.05
26.24
25.37
25.49
-0.44
318,235
1,415
22.55
28.49
2024-04-11
Z
USAC
25.95
26.18
24.92
25.94
0.015
314,780
1,433
21.50
28.41
2024-04-10
Z
USAC
26.20
26.44
25.87
25.91
-0.30
170,521
1,006
25.66
29.15
2024-04-09
Z
USAC
26.43
26.65
26.1603
26.20
-0.20
182,940
915
26.20
26.86
2024-04-08
Z
USAC
26.50
26.96
26.38
26.44
-0.04
216,805
1,241
24.18
29.34
2024-04-05
Z
USAC
27.80
27.80
26.42
26.48
-1.38
431,007
2,457
25.05
28.76
2024-04-04
Z
USAC
28.33
28.47
27.805
27.88
-0.38
213,401
1,096
25.05
29.85
2024-04-03
Z
USAC
27.99
28.35
27.92
28.24
0.28
277,529
1,046
27.68
30.88
2024-04-02
Z
USAC
26.96
28.00
26.96
27.88
0.95
172,875
1,017
23.92
30.51
2024-04-01
Z
USAC
26.67
27.47
26.59
26.96
0.27
173,748
1,091
26.85
27.29
2024-03-29
Z
USAC
26.61
26.95
26.36
26.67
-0.01
0
0
26.09
29.76
2024-03-28
Z
USAC
26.61
26.95
26.36
26.67
-0.01
305,464
1,055
26.09
29.76
2024-03-27
Z
USAC
27.40
27.43
26.48
26.66
-0.595
123,506
726
26.09
28.63
2024-03-26
Z
USAC
27.44
27.44
27.10
27.24
0.02
134,934
814
25.05
30.51
2024-03-25
Z
USAC
27.42
27.75
27.15
27.22
-0.19
98,851
682
25.05
30.33
2024-03-22
Z
USAC
28.00
28.00
27.34
27.39
-0.62
123,081
798
24.93
30.48
2024-03-21
Z
USAC
28.18
28.295
27.8532
28.01
-0.17
92,581
867
25.28
30.50
2024-03-20
Z
USAC
27.68
28.38
27.6001
28.17
0.495
356,142
1,897
24.93
30.93
2024-03-19
Z
USAC
27.52
27.97
27.52
27.68
0.22
199,664
1,005
24.88
30.31
2024-03-18
Z
USAC
27.58
27.80
27.29
27.43
-0.07
256,483
987
22.99
30.37
2024-03-15
Z
USAC
27.14
27.98
27.14
27.55
0.31
1,543,955
2,540
24.88
30.39
2024-03-14
Z
USAC
27.58
27.665
27.02
27.26
-0.22
332,909
1,826
24.47
30.39
2024-03-13
Z
USAC
27.46
28.00
27.34
27.48
0.12
262,368
1,651
27.24
27.79
2024-03-12
Z
USAC
27.41
27.66
27.155
27.29
-0.13
272,688
1,548
24.47
30.30
2024-03-11
Z
USAC
26.60
27.44
26.40
27.41
0.57
382,010
2,071
24.47
30.39
2024-03-08
Z
USAC
26.85
26.93
26.325
26.82
0.27
340,493
2,766
24.90
29.30
2024-03-07
Z
USAC
26.85
26.885
26.35
26.59
-0.265
296,240
1,555
22.96
29.28
2024-03-06
Z
USAC
25.99
26.94
25.92
26.87
1.07
291,665
1,754
24.10
29.28
2024-03-05
Z
USAC
25.40
26.00
25.3132
25.82
0.42
123,838
901
22.98
26.01
2024-03-04
Z
USAC
24.95
25.50
24.9079
25.43
0.41
161,994
1,160
22.99
27.68
2024-03-01
Z
USAC
25.01
25.36
24.8223
25.06
0.09
158,137
1,254
21.95
27.18
2024-02-29
Z
USAC
24.55
24.98
24.55
24.97
0.39
212,014
963
22.38
25.01
2024-02-28
Z
USAC
24.39
24.875
24.3493
24.56
0.12
219,193
1,197
21.95
26.00
2024-02-27
Z
USAC
24.30
24.71
24.14
24.45
0.05
234,448
1,192
21.95
26.87
2024-02-26
Z
USAC
24.29
24.5184
24.11
24.40
-0.14
123,398
769
21.95
26.98
2024-02-23
Z
USAC
24.30
24.56
24.07
24.50
0.14
140,151
866
22.88
26.98
2024-02-22
Z
USAC
24.88
24.88
24.24
24.34
-0.12
140,482
876
22.32
26.87
2024-02-21
Z
USAC
24.26
24.89
24.26
24.47
318,093
1,503
21.72
26.98
2024-02-20
Z
USAC
23.52
24.48
23.52
24.48
0.35
384,450
1,715
21.68
26.76
2024-02-19
Z
USAC
23.94
24.66
23.94
24.13
0.02
0
0
23.99
26.87
2024-02-16
Z
USAC
23.94
24.66
23.94
24.13
0.02
233,652
1,519
23.99
26.87
2024-02-15
Z
USAC
23.00
24.34
22.78
24.15
1.44
238,968
1,442
21.86
26.71
2024-02-14
Z
USAC
23.20
23.38
22.53
22.74
-0.23
251,407
1,482
21.49
25.73
2024-02-13
Z
USAC
23.80
24.415
22.7558
22.97
-0.90
812,709
2,887
21.04
26.26
2024-02-12
Z
USAC
24.20
24.49
23.82
23.89
-0.24
317,347
1,818
21.82
26.58
2024-02-09
Z
USAC
24.68
24.69
24.01
24.16
-0.33
199,193
1,191
24.02
24.41
2024-02-08
Z
USAC
24.15
24.50
24.00
24.50
0.09
5,175,062
4,702
24.36
27.19
2024-02-07
Z
USAC
24.94
25.05
24.34
24.41
-0.46
363,762
1,659
21.94
27.25
2024-02-06
Z
USAC
25.04
25.32
24.78
24.84
-0.18
659,043
1,852
22.41
28.38
2024-02-05
Z
USAC
25.22
25.40
25.00
25.02
-0.33
325,798
2,189
24.87
27.46
2024-02-02
Z
USAC
25.54
25.82
25.2262
25.33
-0.26
716,685
2,075
22.76
28.50
2024-02-01
Z
USAC
24.82
25.67
24.80
25.61
0.71
467,502
2,189
23.99
26.26
2024-01-31
Z
USAC
25.81
26.09
24.82
24.95
-0.72
566,744
2,467
23.99
25.16
2024-01-30
Z
USAC
26.02
26.30
25.60
25.66
-0.43
265,757
1,404
24.40
29.09
2024-01-29
Z
USAC
26.23
26.35
25.50
26.09
-0.09
534,301
2,046
23.99
29.30