UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	26.460	26.550	26.310	26.550	25.035	7,853
2023-12-01	26.730	26.770	26.380	26.460	24.950	38,243
2023-11-30	26.060	26.790	25.880	26.790	25.176	9,879
2023-11-29	25.650	26.150	25.650	25.880	24.321	9,432
2023-11-28	26.220	26.320	26.100	26.150	24.574	32,291
2023-11-27	26.500	26.500	26.210	26.270	24.687	20,965
2023-11-24	26.380	26.450	26.340	26.450	24.856	5,870
2023-11-23	26.180	26.450	26.160	26.160	24.584	2,851
2023-11-22	26.280	26.300	26.180	26.300	24.715	10,594
2023-11-21	26.000	26.180	26.000	26.060	24.490	106,003
2023-11-20	25.830	25.930	25.770	25.840	24.283	80,078
2023-11-17	26.240	26.240	25.610	25.980	24.415	7,701
2023-11-16	26.140	26.140	26.000	26.070	24.499	3,262
2023-11-15	25.910	26.050	25.860	26.010	24.443	24,910
2023-11-14	26.000	26.210	25.800	26.100	24.527	20,976
2023-11-13	26.080	26.260	26.080	26.260	24.678	70,149
2023-11-10	26.000	26.240	25.980	26.190	24.612	10,195
2023-11-09	26.040	26.100	26.030	26.090	24.518	16,015
2023-11-08	26.150	26.150	25.850	25.980	24.415	54,440
2023-11-07	25.820	26.090	25.820	26.000	24.433	29,107
2023-11-06	25.670	25.880	25.670	25.800	24.245	8,312
2023-11-03	25.690	25.860	25.570	25.700	24.151	9,030
2023-11-02	25.800	25.990	25.580	25.900	24.339	154,827
2023-11-01	25.760	25.850	25.640	25.660	24.114	10,197
2023-10-31	25.820	25.920	25.820	25.910	24.349	1,949
2023-10-30	25.360	25.700	25.360	25.620	24.076	17,159
2023-10-27	25.440	25.470	25.310	25.350	23.823	27,600
2023-10-26	25.300	25.650	25.300	25.560	24.020	6,408
2023-10-25	25.190	25.720	25.190	25.640	24.095	32,186
2023-10-24	25.600	25.600	25.310	25.450	23.917	4,045
2023-10-23	25.330	25.490	25.160	25.200	23.682	12,550
2023-10-20	25.720	25.720	25.510	25.550	24.011	9,924
2023-10-19	25.850	25.850	25.630	25.740	24.189	5,913
2023-10-18	26.280	26.280	25.970	25.970	24.405	12,652
2023-10-17	26.160	26.220	25.860	25.970	24.405	15,290
2023-10-16	26.260	26.370	26.100	26.110	24.537	17,151
2023-10-13	25.710	26.350	25.710	26.100	24.527	28,628
2023-10-12	25.310	25.580	25.290	25.470	23.935	12,565
2023-10-11	25.340	25.400	25.200	25.330	23.804	13,015
2023-10-10	25.560	25.560	25.350	25.360	23.832	7,112
2023-10-06	25.090	25.430	25.050	25.410	23.879	25,478
2023-10-05	24.960	25.050	24.800	24.990	23.484	11,313
2023-10-04	24.680	24.760	24.540	24.760	23.268	16,844
2023-10-03	24.820	24.820	24.640	24.660	23.174	29,664
2023-10-02	24.530	24.940	24.450	24.940	23.437	14,950
2023-09-29	24.500	24.590	24.420	24.420	22.949	15,422
2023-09-28	24.530	24.850	24.530	24.710	23.221	7,783
2023-09-27	24.430	24.480	24.290	24.380	22.911	13,776
2023-09-26	24.580	24.610	24.430	24.500	23.024	70,440
2023-09-25	24.650	24.740	24.650	24.740	23.249	7,052
2023-09-22	24.050	24.630	24.050	24.500	23.024	6,810
2023-09-21	23.990	24.440	23.990	24.300	22.836	51,009
2023-09-20	23.360	23.960	23.360	23.870	22.432	22,760
2023-09-19	23.290	23.310	23.100	23.280	21.877	2,826
2023-09-18	23.660	23.660	23.480	23.550	22.131	5,981
2023-09-15	23.550	23.680	23.480	23.570	22.150	15,542
2023-09-14	23.450	23.500	23.220	23.420	22.009	8,292
2023-09-13	23.300	23.390	23.240	23.240	21.840	11,405
2023-09-12	23.010	23.410	22.980	23.270	21.868	3,815
2023-09-11	23.400	23.410	23.160	23.210	21.812	1,574

← NewerPage 13 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.