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
06:07:45 EDT Wed 09 Jul 2025
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
2025-07-08
Q
UFPI
102.74
105.93
102.17
104.40
1.63
344,918
7,874
41.85
117.23
2025-07-07
Q
UFPI
105.45
106.32
102.495
102.77
-3.054
328,820
8,532
93.30
103.25
2025-07-04
Q
UFPI
106.67
107.12
105.25
105.76
-0.656
0
0
105.07
106.30
2025-07-03
Q
UFPI
106.67
107.12
105.25
105.76
-0.656
239,823
5,160
105.07
106.30
2025-07-02
Q
UFPI
105.00
107.40
104.05
106.48
1.01
624,746
10,249
106.13
107.10
2025-07-01
Q
UFPI
98.68
106.84
98.68
105.47
6.11
604,712
10,284
104.90
105.97
2025-06-30
Q
UFPI
100.15
101.08
99.0597
99.36
-0.42
435,650
7,521
96.01
128.62
2025-06-27
Q
UFPI
100.58
102.00
99.016
99.78
-0.10
1,985,618
11,679
93.35
108.31
2025-06-26
Q
UFPI
99.34
99.9079
93.00
99.88
0.64
350,278
6,291
93.35
108.93
2025-06-25
Q
UFPI
100.59
100.59
98.96
99.24
-1.48
385,153
7,308
96.01
108.61
2025-06-24
Q
UFPI
100.00
100.99
99.3179
100.72
0.98
408,292
7,448
100.12
110.02
2025-06-23
Q
UFPI
96.06
99.77
95.93
99.74
3.41
443,976
7,761
98.50
128.08
2025-06-20
Q
UFPI
95.71
96.79
95.29
96.33
1.22
1,312,803
9,257
95.89
97.09
2025-06-19
Q
UFPI
94.65
96.55
94.60
95.11
0.18
0
0
94.58
95.69
2025-06-18
Q
UFPI
94.65
96.55
94.60
95.11
0.18
418,472
9,006
94.58
95.69
2025-06-17
Q
UFPI
95.65
97.1266
94.83
94.93
-1.92
486,119
8,182
94.57
95.25
2025-06-16
Q
UFPI
96.86
97.01
95.02
96.85
1.18
479,871
9,362
86.88
128.08
2025-06-13
Q
UFPI
96.07
97.00
95.00
95.67
-1.93
429,471
7,959
95.15
96.35
2025-06-12
Q
UFPI
97.72
98.265
96.515
97.60
-0.39
262,613
5,760
96.58
128.08
2025-06-11
Q
UFPI
100.95
100.95
97.90
97.99
-2.26
540,219
7,155
97.26
98.47
2025-06-10
Q
UFPI
98.20
100.70
97.565
100.25
2.63
461,072
7,237
86.88
101.36
2025-06-09
Q
UFPI
97.28
98.55
96.95
97.62
1.04
333,652
7,104
97.05
98.27
2025-06-06
Q
UFPI
98.34
98.735
96.25
96.58
-0.79
254,312
5,716
96.05
97.26
2025-06-05
Q
UFPI
96.85
97.9582
96.01
97.37
0.31
405,551
8,798
88.46
97.95
2025-06-04
Q
UFPI
98.05
98.30
96.73
97.06
-0.59
429,203
11,140
96.39
105.96
2025-06-03
Q
UFPI
95.84
97.75
95.39
97.65
1.88
349,208
7,123
91.07
103.04
2025-06-02
Q
UFPI
96.71
96.86
94.68
95.77
-1.79
485,813
8,533
94.98
104.42
2025-05-30
Q
UFPI
97.71
98.13
97.07
97.56
-0.70
385,612
6,210
96.88
103.07
2025-05-29
Q
UFPI
98.02
98.46
96.985
98.26
0.85
301,183
6,500
95.20
101.08
2025-05-28
Q
UFPI
99.22
99.54
97.30
97.41
-2.25
423,758
7,149
96.95
99.34
2025-05-27
Q
UFPI
98.39
99.71
97.03
99.66
3.31
437,164
7,617
99.08
108.91
2025-05-26
Q
UFPI
96.10
97.60
96.05
96.35
-1.34
0
0
91.53
101.17
2025-05-23
Q
UFPI
96.10
97.60
96.05
96.35
-1.34
435,199
7,226
91.53
101.17
2025-05-22
Q
UFPI
97.74
98.27
96.78
97.69
-0.55
307,490
5,812
97.09
98.31
2025-05-21
Q
UFPI
100.36
100.43
97.97
98.24
-3.05
565,030
7,955
83.94
103.00
2025-05-20
Q
UFPI
101.70
102.82
100.865
101.29
-0.57
340,534
6,151
92.99
124.83
2025-05-19
Q
UFPI
100.86
101.97
99.94
101.86
-0.73
452,825
7,525
101.32
111.36
2025-05-16
Q
UFPI
101.15
102.75
101.01
102.59
1.23
574,140
8,910
16.96
115.00
2025-05-15
Q
UFPI
100.24
101.75
99.935
101.36
0.77
368,177
7,247
100.69
101.94
2025-05-14
Q
UFPI
103.27
103.35
100.435
100.59
-3.00
479,039
7,602
90.53
106.27
2025-05-13
Q
UFPI
103.88
104.23
102.65
103.59
0.21
431,860
7,745
100.00
115.00
2025-05-12
Q
UFPI
101.33
103.415
100.45
103.38
6.01
672,230
11,041
93.04
105.00
2025-05-09
Q
UFPI
98.94
98.94
96.84
97.37
-1.08
763,791
12,141
96.11
105.67
2025-05-08
Q
UFPI
97.90
99.7729
97.2077
98.45
1.54
912,975
12,593
68.91
104.00
2025-05-07
Q
UFPI
98.19
98.19
95.90
96.91
-1.09
564,041
9,821
40.04
98.59
2025-05-06
Q
UFPI
98.60
99.345
97.73
98.00
-1.71
579,904
10,064
68.82
103.81
2025-05-05
Q
UFPI
100.98
101.76
99.61
99.71
-2.24
379,024
7,080
98.51
124.26
2025-05-02
Q
UFPI
100.35
102.53
100.35
101.95
2.02
440,164
8,330
101.59
111.82
2025-05-01
Q
UFPI
99.34
101.18
98.26
99.93
1.08
639,392
9,902
90.54
124.26
2025-04-30
Q
UFPI
98.97
99.46
96.985
98.85
-1.42
1,110,053
14,017
84.14
100.63
2025-04-29
Q
UFPI
100.07
103.88
97.59
100.27
-6.31
897,635
14,182
80.22
104.00
2025-04-28
Q
UFPI
107.19
108.26
106.03
106.58
-0.16
414,090
8,126
91.15
104.00
2025-04-25
Q
UFPI
107.05
107.31
105.84
106.74
-1.23
195,259
4,969
45.72
115.50
2025-04-24
Q
UFPI
107.33
108.40
105.995
107.97
1.74
240,381
6,218
86.48
117.20
2025-04-23
Q
UFPI
106.93
109.84
106.115
106.23
0.16
332,669
6,604
58.15
115.50
2025-04-22
Q
UFPI
104.49
106.525
102.929
106.07
3.05
338,196
6,825
91.15
129.00
2025-04-21
Q
UFPI
103.74
103.89
101.77
103.02
-1.76
373,684
7,089
43.78
122.71
2025-04-18
Q
UFPI
103.28
105.71
103.229
104.78
1.245
0
0
104.20
115.50
2025-04-17
Q
UFPI
103.28
105.71
103.229
104.78
1.245
354,987
7,595
104.20
115.50
2025-04-16
Q
UFPI
105.15
106.02
102.15
103.535
-2.005
511,254
8,858
63.70
117.00
2025-04-15
Q
UFPI
107.09
108.11
105.46
105.54
-1.52
346,079
7,986
91.15
117.00
2025-04-14
Q
UFPI
107.79
108.04
105.88
107.06
0.64
417,601
9,090
72.01
117.00
2025-04-11
Q
UFPI
105.36
106.8949
102.40
106.42
0.63
398,487
8,971
91.15
141.46
2025-04-10
Q
UFPI
108.30
108.83
102.7725
105.79
-2.53
485,003
10,924
97.50
110.00