UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	23.870	23.920	23.740	23.840	22.227	3,867
2023-06-12	23.770	23.890	23.770	23.890	22.274	2,993
2023-06-09	23.900	24.100	23.880	24.000	22.377	5,527
2023-06-08	23.510	23.860	23.510	23.850	22.237	20,326
2023-06-07	23.730	23.760	23.430	23.430	21.845	11,725
2023-06-06	23.750	23.770	23.500	23.690	22.087	7,466
2023-06-05	24.170	24.390	24.170	24.240	22.600	51,225
2023-06-02	23.850	24.330	23.850	24.270	22.628	3,678
2023-06-01	23.710	24.230	23.710	23.980	22.358	9,590
2023-05-31	23.330	23.650	23.240	23.650	22.050	13,869
2023-05-30	23.330	23.530	23.200	23.340	21.761	11,670
2023-05-29	23.590	23.730	23.590	23.720	22.115	5,787
2023-05-26	23.570	23.740	23.380	23.450	21.864	11,798
2023-05-25	23.220	23.280	23.070	23.250	21.677	7,074
2023-05-24	23.400	23.440	23.370	23.380	21.798	8,031
2023-05-23	23.110	23.380	22.970	23.340	21.761	4,595
2023-05-19	23.390	23.530	23.270	23.270	21.696	5,413
2023-05-18	23.320	23.400	23.050	23.290	21.715	16,471
2023-05-17	23.270	23.570	23.220	23.550	21.957	4,789
2023-05-16	23.590	23.590	23.300	23.300	21.724	6,479
2023-05-15	23.720	23.750	23.580	23.650	22.050	7,716
2023-05-12	24.630	24.630	23.500	23.880	22.265	4,199
2023-05-11	23.810	23.810	23.620	23.740	22.134	63,096
2023-05-10	23.800	23.880	23.710	23.800	22.190	4,194
2023-05-09	23.900	24.270	23.870	23.870	22.255	51,110
2023-05-08	23.960	24.030	23.900	23.950	22.330	14,237
2023-05-05	24.290	24.310	23.990	24.000	22.377	11,349
2023-05-04	23.770	23.780	23.490	23.680	22.078	12,511
2023-05-03	23.940	23.950	23.760	23.790	22.181	9,831
2023-05-02	24.030	24.080	23.860	24.010	22.386	47,914
2023-05-01	24.110	24.270	23.970	24.130	22.498	14,844
2023-04-28	23.810	24.020	23.810	23.930	22.311	48,953
2023-04-27	23.590	23.870	23.590	23.850	22.237	13,868
2023-04-26	23.650	23.650	23.300	23.500	21.910	22,454
2023-04-25	23.900	24.210	23.900	23.940	22.321	17,275
2023-04-24	23.420	23.820	23.420	23.760	22.153	38,220
2023-04-21	23.700	23.700	23.490	23.560	21.966	31,823
2023-04-20	23.760	24.000	23.480	23.640	22.041	165,856
2023-04-19	24.460	24.460	23.550	23.640	22.041	16,112
2023-04-18	24.440	24.600	24.290	24.560	22.899	18,352
2023-04-17	24.630	24.660	24.490	24.620	22.955	71,418
2023-04-14	25.330	25.620	24.780	24.930	23.244	219,322
2023-04-13	25.320	25.800	25.320	25.580	23.850	6,655
2023-04-12	25.480	25.560	25.340	25.370	23.654	13,771
2023-04-11	25.110	25.430	25.110	25.380	23.663	45,746
2023-04-10	24.710	25.080	24.710	25.080	23.383	27,398
2023-04-06	25.030	25.030	24.740	24.950	23.262	7,854
2023-04-05	24.180	24.890	24.180	24.890	23.206	26,163
2023-04-04	24.160	24.160	23.980	24.000	22.377	22,681
2023-04-03	23.570	24.140	23.570	24.080	22.451	81,914
2023-03-31	22.900	23.170	22.900	23.050	21.491	12,748
2023-03-30	22.670	22.910	22.510	22.910	21.360	23,870
2023-03-29	22.990	22.990	22.660	22.680	21.146	9,384
2023-03-28	23.550	23.550	22.960	22.980	21.426	3,839
2023-03-27	23.510	23.520	23.400	23.520	21.929	4,165
2023-03-24	22.870	23.150	22.870	23.150	21.584	7,989
2023-03-23	23.280	23.320	22.740	22.870	21.323	28,485
2023-03-22	23.450	23.680	23.300	23.680	22.078	7,457
2023-03-21	23.350	23.400	23.200	23.360	21.780	7,109
2023-03-20	22.980	23.310	22.980	23.220	21.649	25,822

← NewerPage 15 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.