UnitedHealth CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	27.810	27.810	27.350	27.740	26.370	23,824
2024-08-21	27.840	27.920	27.640	27.640	26.275	6,846
2024-08-20	27.710	27.950	27.670	27.840	26.465	9,459
2024-08-19	27.680	27.940	27.680	27.700	26.332	19,669
2024-08-16	27.670	27.790	27.570	27.680	26.313	14,123
2024-08-15	27.890	27.890	27.510	27.770	26.399	16,073
2024-08-14	27.490	27.850	27.490	27.760	26.389	10,947
2024-08-13	27.350	27.580	27.330	27.510	26.152	7,508
2024-08-12	26.830	27.230	26.830	27.070	25.733	11,933
2024-08-09	26.990	27.060	26.750	26.750	25.429	8,730
2024-08-08	27.100	27.400	27.080	27.100	25.762	22,446
2024-08-07	27.100	27.310	26.750	27.080	25.743	58,725
2024-08-06	27.100	27.570	26.990	27.200	25.857	44,268
2024-08-02	27.690	28.350	27.670	28.320	26.922	24,533
2024-08-01	27.850	28.080	27.210	27.450	26.095	67,654
2024-07-31	27.310	27.830	27.090	27.730	26.361	73,814
2024-07-30	27.550	27.750	27.470	27.670	26.304	6,653
2024-07-29	27.080	27.320	27.020	27.230	25.885	11,987
2024-07-26	27.520	27.770	27.340	27.340	25.990	84,355
2024-07-25	27.010	27.310	26.900	26.910	25.581	13,426
2024-07-24	26.970	26.970	26.520	26.830	25.505	28,049
2024-07-23	26.610	26.780	26.570	26.600	25.287	31,433
2024-07-22	27.130	27.130	26.720	26.820	25.496	34,352
2024-07-19	27.200	27.290	27.060	27.160	25.819	19,157
2024-07-18	27.250	27.850	26.940	27.050	25.714	70,003
2024-07-17	26.500	27.470	26.500	27.470	26.114	44,368
2024-07-16	25.670	26.360	25.340	26.290	24.992	127,865
2024-07-15	25.080	25.300	24.680	24.740	23.518	19,127
2024-07-12	24.510	24.680	24.180	24.580	23.366	11,233
2024-07-11	23.950	24.390	23.940	24.270	23.072	25,748
2024-07-10	23.560	24.070	23.560	24.070	22.881	37,925
2024-07-09	23.330	23.730	23.330	23.620	22.454	9,820
2024-07-08	23.390	23.640	23.340	23.500	22.340	15,153
2024-07-05	23.440	23.490	23.270	23.440	22.283	21,107
2024-07-04	23.910	23.910	23.270	23.610	22.444	3,574
2024-07-03	23.620	23.760	23.250	23.250	22.102	13,795
2024-07-02	23.800	23.880	23.740	23.880	22.701	16,971
2024-06-28	23.800	24.240	23.570	24.230	23.034	72,493
2024-06-27	23.250	23.460	23.250	23.370	22.216	12,082
2024-06-26	23.200	23.390	23.150	23.290	22.140	19,018
2024-06-25	23.640	23.640	23.090	23.290	22.140	18,583
2024-06-24	23.350	23.540	23.310	23.540	22.378	6,763
2024-06-21	23.320	23.420	23.090	23.200	22.054	30,977
2024-06-20	23.100	23.310	23.010	23.290	22.140	47,654
2024-06-19	23.440	23.440	23.010	23.010	21.874	5,059
2024-06-18	23.650	23.650	23.040	23.110	21.969	29,476
2024-06-17	23.710	23.710	23.480	23.520	22.359	34,393
2024-06-14	23.780	23.880	23.640	23.840	22.568	14,428
2024-06-13	23.300	24.100	23.270	23.940	22.663	98,799
2024-06-12	23.820	23.860	23.430	23.670	22.407	31,270
2024-06-11	23.590	23.870	23.580	23.840	22.568	21,645
2024-06-10	23.640	23.800	23.370	23.800	22.530	24,386
2024-06-07	23.960	23.960	23.580	23.580	22.322	14,003
2024-06-06	24.200	24.210	23.950	24.090	22.805	12,359
2024-06-05	24.310	24.310	23.960	24.130	22.842	26,623
2024-06-04	23.900	24.380	23.860	24.310	23.013	29,315
2024-06-03	23.760	23.900	23.690	23.900	22.625	104,822
2024-05-31	23.290	23.920	23.290	23.880	22.606	32,984
2024-05-30	23.110	23.270	23.030	23.150	21.915	77,705
2024-05-29	23.790	23.790	22.740	23.310	22.066	139,358

← NewerPage 10 of 18 · 1,062 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1066 USD
2026-06-15	0.1075 USD
2026-03-09	0.1022 USD
2025-12-08	0.1014 USD
2025-09-15	0.1025 USD
2025-06-16	0.1049 USD
2025-03-10	0.0989 USD
2024-12-09	0.1003 USD
2024-09-16	0.0998 USD
2024-06-17	0.0998 USD
2024-03-08	0.0906 USD
2023-12-01	0.0905 USD
2023-09-08	0.0895 USD
2023-06-15	0.0908 USD
2023-03-10	0.0796 USD
2022-12-02	0.0815 USD
2022-09-09	0.0814 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.