UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	23.320	23.390	23.240	23.310	21.905	11,031
2023-09-07	23.260	23.580	23.260	23.480	21.981	11,779
2023-09-06	23.190	23.230	23.090	23.110	21.635	4,948
2023-09-05	23.290	23.450	23.290	23.320	21.831	10,605
2023-09-01	23.250	23.250	22.950	23.080	21.607	28,982
2023-08-31	23.770	23.770	23.100	23.100	21.625	12,605
2023-08-30	23.830	24.020	23.780	23.780	22.262	3,916
2023-08-29	23.790	23.840	23.740	23.840	22.318	37,339
2023-08-28	23.820	23.840	23.740	23.820	22.299	10,916
2023-08-25	23.690	23.740	23.570	23.680	22.168	1,726
2023-08-24	23.840	23.890	23.630	23.670	22.159	3,567
2023-08-23	23.900	23.900	23.730	23.730	22.215	3,948
2023-08-22	23.850	23.880	23.810	23.880	22.356	6,329
2023-08-21	24.050	24.150	24.050	24.110	22.571	4,495
2023-08-18	23.990	24.260	23.990	24.140	22.599	20,129
2023-08-17	23.980	24.210	23.890	23.940	22.412	25,243
2023-08-16	24.610	24.610	24.400	24.420	22.861	4,277
2023-08-15	24.840	24.850	24.560	24.560	22.992	4,728
2023-08-14	24.750	24.860	24.730	24.730	23.151	8,867
2023-08-11	24.480	24.700	24.480	24.630	23.058	7,613
2023-08-10	24.710	24.770	24.380	24.380	22.824	8,735
2023-08-09	24.460	24.490	24.290	24.370	22.814	8,232
2023-08-08	24.420	24.570	24.260	24.560	22.992	11,209
2023-08-04	24.660	24.730	24.360	24.360	22.805	15,607
2023-08-03	24.430	24.510	24.350	24.510	22.945	8,033
2023-08-02	24.790	24.790	24.420	24.470	22.908	10,383
2023-08-01	24.620	24.660	24.400	24.470	22.908	11,671
2023-07-31	24.470	24.590	24.470	24.540	22.973	5,961
2023-07-28	24.650	24.650	24.150	24.380	22.824	20,886
2023-07-27	24.570	24.640	24.450	24.530	22.964	5,455
2023-07-26	24.920	25.010	24.630	24.630	23.058	9,658
2023-07-25	24.650	24.830	24.600	24.800	23.217	18,543
2023-07-24	24.610	24.700	24.570	24.700	23.123	10,045
2023-07-21	24.580	24.710	24.580	24.630	23.058	17,759
2023-07-20	24.670	24.670	24.400	24.500	22.936	5,981
2023-07-19	24.580	24.920	24.380	24.420	22.861	14,111
2023-07-18	23.720	24.450	23.720	24.300	22.749	61,849
2023-07-17	23.450	23.500	23.230	23.480	21.981	18,673
2023-07-14	22.400	23.520	22.400	23.310	21.822	43,306
2023-07-13	22.010	22.010	21.710	21.720	20.333	34,086
2023-07-12	22.300	22.300	21.910	21.910	20.511	49,114
2023-07-11	22.510	22.590	22.380	22.460	21.026	12,693
2023-07-10	22.380	22.430	22.290	22.430	20.998	10,715
2023-07-07	22.670	22.670	22.380	22.390	20.961	33,826
2023-07-06	22.750	22.870	22.720	22.760	21.307	7,796
2023-07-05	23.140	23.190	22.840	22.850	21.391	90,850
2023-07-04	23.280	23.500	22.850	23.500	22.000	1,082
2023-06-30	23.190	23.380	23.120	23.340	21.850	11,806
2023-06-29	23.090	23.210	23.050	23.140	21.663	8,190
2023-06-28	23.390	23.390	23.010	23.020	21.550	11,033
2023-06-27	23.400	23.440	23.230	23.440	21.944	18,165
2023-06-26	23.040	23.340	23.040	23.240	21.756	16,284
2023-06-23	23.260	23.340	23.140	23.140	21.663	7,534
2023-06-22	23.280	23.350	23.200	23.230	21.747	31,757
2023-06-21	22.700	23.220	22.700	23.170	21.691	23,700
2023-06-20	22.300	22.830	22.280	22.830	21.373	12,974
2023-06-19	22.350	22.680	22.100	22.590	21.148	2,615
2023-06-16	22.580	22.670	22.250	22.250	20.830	39,962
2023-06-15	22.550	22.890	22.500	22.620	21.176	89,904
2023-06-14	22.260	22.350	21.710	22.320	20.810	140,324

← NewerPage 14 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.