UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	23.640	23.640	23.020	23.620	22.272	131,384
2024-02-29	24.000	24.140	23.730	23.820	22.461	63,006
2024-02-28	23.930	24.040	23.380	24.030	22.659	169,742
2024-02-27	25.500	25.500	24.720	24.750	23.338	98,685
2024-02-26	25.340	25.670	25.300	25.370	23.922	26,729
2024-02-23	25.380	25.560	25.330	25.470	24.016	63,184
2024-02-22	25.220	25.390	25.050	25.370	23.922	85,471
2024-02-21	25.300	25.300	25.000	25.190	23.752	17,180
2024-02-20	25.350	25.350	25.080	25.150	23.715	11,790
2024-02-16	25.100	25.260	25.100	25.180	23.743	14,741
2024-02-15	25.020	25.160	24.960	25.160	23.724	33,658
2024-02-14	24.910	24.970	24.840	24.940	23.517	11,194
2024-02-13	25.000	25.390	24.860	24.950	23.526	17,202
2024-02-12	24.930	25.010	24.750	25.010	23.583	47,838
2024-02-09	24.980	25.050	24.940	25.020	23.592	116,260
2024-02-08	25.080	25.170	24.990	25.120	23.686	17,840
2024-02-07	24.800	25.120	24.800	25.090	23.658	13,116
2024-02-06	24.260	24.670	24.260	24.670	23.262	38,441
2024-02-05	24.550	24.550	24.220	24.230	22.847	74,876
2024-02-02	24.590	24.730	24.440	24.620	23.215	243,858
2024-02-01	24.730	24.730	24.330	24.460	23.064	53,103
2024-01-31	24.430	24.810	24.430	24.740	23.328	22,169
2024-01-30	24.410	24.420	24.140	24.330	22.941	12,460
2024-01-29	24.300	24.430	24.190	24.360	22.970	28,067
2024-01-26	23.890	24.320	23.730	24.320	22.932	76,620
2024-01-25	23.600	23.850	23.180	23.840	22.479	136,868
2024-01-24	25.130	25.200	24.800	24.800	23.385	49,563
2024-01-23	24.830	25.020	24.800	24.910	23.488	36,493
2024-01-22	24.230	24.800	24.100	24.780	23.366	37,967
2024-01-19	25.000	25.000	24.250	24.320	22.932	78,637
2024-01-18	24.560	24.960	24.070	24.950	23.526	68,389
2024-01-17	25.240	25.590	25.220	25.370	23.922	56,333
2024-01-16	25.380	25.380	24.980	25.010	23.583	57,039
2024-01-15	24.810	25.440	24.810	24.940	23.517	1,905
2024-01-12	25.180	25.460	24.810	25.210	23.771	161,464
2024-01-11	25.970	26.090	25.880	26.090	24.601	19,666
2024-01-10	26.090	26.090	25.920	25.990	24.507	10,518
2024-01-09	25.970	26.050	25.750	26.010	24.526	12,073
2024-01-08	26.070	26.080	25.530	25.910	24.431	23,512
2024-01-05	26.350	26.350	25.800	25.970	24.488	15,285
2024-01-04	26.390	26.520	26.280	26.370	24.865	123,486
2024-01-03	26.300	26.300	26.080	26.200	24.705	13,007
2024-01-02	25.500	26.070	25.460	26.070	24.582	47,263
2023-12-29	25.430	25.520	25.350	25.450	23.998	14,470
2023-12-28	25.280	25.490	25.280	25.350	23.903	8,222
2023-12-27	25.150	25.280	25.140	25.280	23.837	12,807
2023-12-22	25.120	25.200	25.080	25.180	23.743	7,070
2023-12-21	25.060	25.180	25.000	25.130	23.696	11,978
2023-12-20	25.190	25.340	24.960	24.960	23.536	30,406
2023-12-19	25.480	25.480	25.250	25.330	23.884	17,131
2023-12-18	25.580	25.580	25.420	25.420	23.969	3,834
2023-12-15	25.500	25.690	25.260	25.690	24.224	38,715
2023-12-14	26.400	26.400	25.600	25.800	24.328	10,171
2023-12-13	26.250	26.540	26.140	26.540	25.025	5,179
2023-12-12	26.360	26.370	26.310	26.310	24.808	4,595
2023-12-11	26.530	26.530	26.080	26.280	24.780	26,082
2023-12-08	26.520	26.640	26.390	26.640	25.120	4,962
2023-12-07	26.600	26.600	26.330	26.540	25.025	27,622
2023-12-06	26.520	26.640	26.490	26.590	25.072	51,955
2023-12-05	26.550	26.670	26.350	26.620	25.101	8,393

← NewerPage 12 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.