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
23:08:25 EDT Fri 19 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
2024-04-19
Q
UFPI
110.13
112.015
110.13
111.79
1.14
310,918
5,478
101.49
112.37
2024-04-18
Q
UFPI
112.70
114.075
110.34
110.65
-0.99
413,714
6,305
110.03
111.14
2024-04-17
Q
UFPI
115.30
115.3786
111.575
111.64
-2.18
242,064
5,327
111.27
122.03
2024-04-16
Q
UFPI
113.50
114.85
112.265
113.82
-1.14
286,617
6,165
45.42
117.84
2024-04-15
Q
UFPI
115.99
116.06
113.89
114.825
-0.845
307,698
5,503
114.25
126.48
2024-04-12
Q
UFPI
115.68
116.71
114.845
115.67
-1.26
216,219
5,415
113.00
117.84
2024-04-11
Q
UFPI
115.38
117.11
114.62
116.93
2.23
211,147
4,532
116.27
127.75
2024-04-10
Q
UFPI
115.33
116.76
114.2926
114.70
-4.94
377,441
6,088
114.07
115.21
2024-04-09
Q
UFPI
119.14
120.3065
117.485
119.64
0.51
158,595
3,861
119.12
130.36
2024-04-08
Q
UFPI
119.68
119.88
118.88
119.13
0.32
163,968
3,123
118.47
119.88
2024-04-05
Q
UFPI
118.40
120.02
117.94
118.81
0.60
182,775
3,711
118.10
129.74
2024-04-04
Q
UFPI
123.05
123.05
118.10
118.21
-3.33
309,691
5,484
117.63
129.22
2024-04-03
Q
UFPI
118.37
121.57
118.03
121.54
3.12
352,820
5,712
110.73
122.52
2024-04-02
Q
UFPI
117.90
118.64
116.64
118.42
-1.48
347,033
6,344
98.48
118.82
2024-04-01
Q
UFPI
123.01
123.44
119.87
119.90
-3.11
188,016
4,662
119.05
120.46
2024-03-29
Q
UFPI
121.77
123.44
121.50
123.01
1.22
0
0
120.55
124.00
2024-03-28
Q
UFPI
121.77
123.44
121.50
123.01
1.22
340,618
4,680
120.55
124.00
2024-03-27
Q
UFPI
118.93
121.93
118.93
121.79
3.89
277,037
4,970
120.89
122.33
2024-03-26
Q
UFPI
119.36
119.78
117.815
117.90
-0.46
234,765
4,728
117.00
119.82
2024-03-25
Q
UFPI
119.15
119.615
118.25
118.36
-0.77
185,228
3,822
118.11
129.07
2024-03-22
Q
UFPI
121.18
121.38
119.03
119.13
-2.59
255,663
4,841
107.92
119.80
2024-03-21
Q
UFPI
119.93
123.25
119.61
121.72
2.90
310,106
4,636
121.14
122.57
2024-03-20
Q
UFPI
116.81
119.60
116.29
118.82
2.01
209,881
4,124
118.42
119.68
2024-03-19
Q
UFPI
114.12
117.00
114.12
116.81
2.58
253,199
4,506
115.80
119.71
2024-03-18
Q
UFPI
116.00
116.41
114.02
114.23
-1.39
328,705
4,542
45.69
114.82
2024-03-15
Q
UFPI
113.27
116.495
110.65
115.62
1.63
1,051,225
7,594
114.92
116.82
2024-03-14
Q
UFPI
114.19
114.835
112.76
113.99
-1.10
369,989
5,177
113.10
116.82
2024-03-13
Q
UFPI
113.34
116.06
113.165
115.09
1.63
261,484
3,751
114.65
115.81
2024-03-12
Q
UFPI
112.95
114.34
112.22
113.46
0.13
257,583
4,879
112.92
114.07
2024-03-11
Q
UFPI
114.23
114.23
111.215
113.33
-1.90
327,342
5,230
113.03
113.82
2024-03-08
Q
UFPI
116.33
118.19
115.23
115.23
0.13
252,661
4,444
109.00
116.39
2024-03-07
Q
UFPI
114.19
116.0108
114.19
115.10
1.36
248,100
3,773
114.55
125.62
2024-03-06
Q
UFPI
115.11
115.11
112.91
113.74
-0.19
371,740
4,775
109.00
181.92
2024-03-05
Q
UFPI
115.37
116.04
113.65
113.93
-1.72
364,882
5,515
103.62
114.48
2024-03-04
Q
UFPI
116.27
118.72
115.03
115.65
-0.31
222,557
5,164
109.00
119.82
2024-03-01
Q
UFPI
114.1228
116.15
113.53
116.08
1.45
189,613
3,820
93.28
117.82
2024-02-29
Q
UFPI
114.45
114.91
113.04
114.63
1.63
266,721
3,514
104.34
115.27
2024-02-28
Q
UFPI
112.09
113.705
112.04
113.33
-0.16
192,716
3,559
109.00
121.00
2024-02-27
Q
UFPI
112.47
113.69
111.68
113.49
2.08
256,742
4,720
103.27
113.45
2024-02-26
Q
UFPI
110.77
112.39
110.33
111.41
-0.46
221,627
4,342
105.00
111.82
2024-02-23
Q
UFPI
111.17
112.47
110.45
111.87
0.52
252,799
4,668
111.22
112.25
2024-02-22
Q
UFPI
110.50
111.65
109.45
111.35
1.24
415,155
5,813
105.00
120.00
2024-02-21
Q
UFPI
110.78
110.905
108.36
110.11
0.05
380,001
6,601
44.04
176.15
2024-02-20
Q
UFPI
112.78
113.9011
108.00
110.06
-8.57
596,982
8,082
105.00
115.00
2024-02-19
Q
UFPI
118.59
120.76
117.60
118.63
-1.13
0
0
106.09
119.82
2024-02-16
Q
UFPI
118.59
120.76
117.60
118.63
-1.13
371,189
6,223
106.09
119.82
2024-02-15
Q
UFPI
119.01
120.20
118.06
119.76
2.14
310,767
6,433
108.85
120.23
2024-02-14
Q
UFPI
117.03
117.925
115.765
117.62
2.77
275,310
4,617
117.63
118.82
2024-02-13
Q
UFPI
116.79
117.26
114.04
114.85
-6.64
331,166
6,364
111.20
118.82
2024-02-12
Q
UFPI
119.42
121.89
119.42
121.49
2.59
288,241
6,939
120.72
121.91
2024-02-09
Q
UFPI
117.44
119.37
116.665
118.90
1.46
347,780
6,406
108.13
119.44
2024-02-08
Q
UFPI
116.13
118.02
116.13
117.44
1.32
306,873
5,119
108.51
187.96
2024-02-07
Q
UFPI
116.38
117.79
115.70
116.12
0.63
264,938
5,237
115.48
116.65
2024-02-06
Q
UFPI
112.63
115.50
112.44
115.49
2.86
258,402
6,128
108.51
116.82
2024-02-05
Q
UFPI
113.80
113.80
111.095
112.63
-2.55
185,224
4,964
108.51
150.00
2024-02-02
Q
UFPI
114.16
115.935
112.43
115.18
-1.09
197,792
5,095
114.53
125.16
2024-02-01
Q
UFPI
114.63
116.51
113.465
116.27
2.82
233,833
4,785
111.50
116.82
2024-01-31
Q
UFPI
116.99
116.99
113.33
113.45
-3.44
264,860
5,453
108.51
116.82
2024-01-30
Q
UFPI
116.25
117.17
115.585
116.89
0.64
189,209
4,714
116.88
187.00
2024-01-29
Q
UFPI
114.62
116.32
113.81
116.25
2.34
223,559
3,779
108.51
185.72
2024-01-26
Q
UFPI
114.89
115.2699
113.09
113.91
-0.22
277,252
4,501
103.54
114.39
2024-01-25
Q
UFPI
114.57
114.91
113.25
114.13
1.93
272,783
5,435
103.60
114.45
2024-01-24
Q
UFPI
115.03
115.10
111.22
112.20
-1.05
315,251
6,268
111.61
122.46
2024-01-23
Q
UFPI
117.99
118.16
113.12
113.25
-4.44
323,098
7,057
108.51
113.82
2024-01-22
Q
UFPI
117.70
118.35
116.985
117.69
1.37
297,133
4,793
117.09
118.27