Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
03:33:06 EDT Mon 27 Mar 2023
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
2023-03-24
Q
UFPI
75.92
76.52
75.01
76.30
-0.32
235,923
3,415
2023-03-23
Q
UFPI
77.39
78.50
75.78
76.62
-0.42
394,519
5,322
2023-03-22
Q
UFPI
79.38
79.70
76.93
77.04
-2.58
245,881
4,838
2023-03-21
Q
UFPI
79.54
80.57
78.985
79.62
1.30
447,500
4,870
2023-03-20
Q
UFPI
78.48
79.38
77.985
78.32
0.98
368,414
4,750
2023-03-17
Q
UFPI
78.85
78.85
76.96
77.34
-1.94
1,600,976
9,459
2023-03-16
Q
UFPI
77.71
80.43
77.465
79.28
0.94
565,286
8,963
2023-03-15
Q
UFPI
77.55
78.90
76.975
78.34
-0.84
605,185
7,439
2023-03-14
Q
UFPI
79.48
80.346
78.09
79.18
1.79
499,640
6,236
2023-03-13
Q
UFPI
78.25
78.98
76.52
77.39
-1.76
552,744
7,450
2023-03-10
Q
UFPI
83.04
83.04
78.73
79.15
-3.89
422,551
6,291
2023-03-09
Q
UFPI
84.32
84.83
82.83
83.04
-1.05
340,551
4,944
2023-03-08
Q
UFPI
84.08
84.39
83.06
84.09
0.61
315,868
4,358
2023-03-07
Q
UFPI
84.65
84.83
83.21
83.48
-1.12
582,923
4,293
2023-03-06
Q
UFPI
87.04
87.24
84.50
84.60
-2.26
311,282
5,189
2023-03-03
Q
UFPI
86.78
86.97
85.57
86.86
0.97
290,569
3,709
2023-03-02
Q
UFPI
84.91
86.34
84.165
85.89
0.30
361,273
4,114
2023-03-01
Q
UFPI
85.56
85.73
84.61
85.59
0.06
385,882
7,728
2023-02-28
Q
UFPI
85.90
86.64
85.35
85.53
-0.35
520,191
7,924
2023-02-27
Q
UFPI
86.00
86.49
85.05
86.13
1.09
487,658
10,107
2023-02-24
Q
UFPI
84.27
85.77
83.97
85.04
-0.24
482,591
7,342
2023-02-23
Q
UFPI
84.33
85.55
84.0635
85.28
1.65
743,833
9,552
2023-02-22
Q
UFPI
84.16
84.19
80.62
83.63
1.90
17,550,896
22,907
2023-02-21
Q
UFPI
86.03
86.25
80.87
81.73
-5.13
919,697
12,283
2023-02-17
Q
UFPI
90.10
90.10
85.665
86.86
-7.41
2,124,826
19,597
2023-02-16
Q
UFPI
94.43
95.63
93.76
94.27
-1.97
300,491
5,960
2023-02-15
Q
UFPI
95.67
97.46
95.37
96.24
-0.58
204,718
3,698
2023-02-14
Q
UFPI
96.37
96.97
94.78
96.82
-0.12
155,826
3,980
2023-02-13
Q
UFPI
94.89
97.12
93.785
96.94
2.65
216,750
3,688
2023-02-10
Q
UFPI
94.59
94.99
93.69
94.29
-0.32
180,091
3,471
2023-02-09
Q
UFPI
95.91
96.45
94.38
94.61
-0.21
153,253
3,238
2023-02-08
Q
UFPI
95.82
96.50
94.23
94.82
-1.99
193,544
4,130
2023-02-07
Q
UFPI
95.30
97.33
91.19
96.81
1.07
290,417
3,758
2023-02-06
Q
UFPI
96.17
96.83
94.75
95.74
-1.58
173,086
3,361
2023-02-03
Q
UFPI
97.15
98.82
96.54
97.32
-1.05
319,855
4,430
2023-02-02
Q
UFPI
96.94
99.40
96.8405
98.37
2.04
366,564
5,628
2023-02-01
Q
UFPI
93.30
97.26
92.40
96.33
2.78
377,778
5,174
2023-01-31
Q
UFPI
90.07
93.64
90.07
93.55
3.95
313,850
3,460
2023-01-30
Q
UFPI
89.80
90.83
89.50
89.60
-1.11
151,580
2,511
2023-01-27
Q
UFPI
89.44
91.00
88.78
90.71
1.21
96,285
2,265
2023-01-26
Q
UFPI
89.95
90.77
88.50
89.50
0.54
178,495
2,840
2023-01-25
Q
UFPI
86.96
89.29
86.42
88.96
1.15
220,721
3,771
2023-01-24
Q
UFPI
88.20
88.96
87.45
87.81
-0.28
182,717
2,921
2023-01-23
Q
UFPI
86.78
88.53
86.55
88.09
1.60
168,790
2,812
2023-01-20
Q
UFPI
84.72
86.67
83.86
86.49
2.24
194,831
2,951
2023-01-19
Q
UFPI
85.20
85.20
83.29
84.25
-1.18
186,732
2,658
2023-01-18
Q
UFPI
86.95
87.79
85.23
85.43
-0.82
207,817
3,123
2023-01-17
Q
UFPI
86.49
87.23
86.11
86.25
-0.56
153,380
2,783
2023-01-13
Q
UFPI
85.27
87.41
84.5825
86.81
0.88
174,595
3,775
2023-01-12
Q
UFPI
85.51
86.14
84.09
85.93
0.81
196,358
2,726
2023-01-11
Q
UFPI
83.74
85.18
83.32
85.12
2.04
158,473
2,460
2023-01-10
Q
UFPI
81.93
83.11
81.40
83.08
0.97
279,918
2,306
2023-01-09
Q
UFPI
83.38
83.5199
81.565
82.11
-0.35
162,946
2,932
2023-01-06
Q
UFPI
80.75
82.60
79.45
82.46
3.05
157,626
2,424
2023-01-05
Q
UFPI
80.79
80.79
79.15
79.41
-1.89
177,563
2,948
2023-01-04
Q
UFPI
80.50
81.60
80.31
81.30
1.64
205,624
3,521
2023-01-03
Q
UFPI
79.94
80.92
79.34
79.66
0.41
199,698
2,784
2022-12-30
Q
UFPI
79.16
79.71
78.00
79.25
-0.53
177,357
2,550
2022-12-29
Q
UFPI
77.68
80.09
77.68
79.78
2.28
203,560
2,795
2022-12-28
Q
UFPI
80.67
81.00
77.41
77.50
-2.67
232,510
3,066