UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	25.500	25.710	25.480	25.560	23.747	5,782
2022-12-16	25.410	25.670	25.250	25.660	23.840	9,598
2022-12-15	26.000	26.000	25.700	25.750	23.924	7,853
2022-12-14	26.420	26.440	25.990	26.300	24.435	6,696
2022-12-13	26.800	26.810	26.180	26.330	24.463	30,656
2022-12-12	26.520	26.600	26.500	26.600	24.713	1,472
2022-12-09	26.700	26.750	26.350	26.350	24.481	9,419
2022-12-08	26.770	26.850	26.700	26.770	24.871	10,907
2022-12-07	26.560	26.600	26.470	26.540	24.658	6,789
2022-12-06	26.250	26.400	26.150	26.320	24.453	8,682
2022-12-05	26.080	26.370	26.000	26.130	24.277	2,906
2022-12-02	26.200	26.240	26.110	26.240	24.379	2,845
2022-12-01	26.690	26.690	26.280	26.280	24.340	16,088
2022-11-30	26.040	26.700	26.030	26.700	24.729	7,661
2022-11-29	25.800	25.830	25.710	25.820	23.914	7,191
2022-11-28	26.280	26.280	26.030	26.040	24.118	1,956
2022-11-25	26.160	26.510	26.160	26.510	24.553	5,468
2022-11-24	26.290	26.290	26.000	26.000	24.081	856
2022-11-23	25.680	25.910	25.590	25.870	23.961	5,268
2022-11-22	25.440	25.620	25.440	25.590	23.701	21,908
2022-11-21	25.690	25.750	25.230	25.250	23.386	8,270
2022-11-18	25.620	26.050	25.570	25.870	23.961	20,923
2022-11-17	25.270	25.750	25.150	25.150	23.294	6,604
2022-11-16	24.750	25.090	24.750	25.070	23.220	8,144
2022-11-15	25.070	25.240	24.470	24.600	22.784	13,073
2022-11-14	25.550	25.740	25.140	25.140	23.285	8,534
2022-11-11	26.560	26.560	24.960	25.520	23.636	157,589
2022-11-10	26.820	26.820	26.100	26.560	24.600	37,503
2022-11-09	26.970	27.040	26.380	26.400	24.452	21,458
2022-11-08	26.550	27.140	26.520	27.080	25.081	29,257
2022-11-07	26.470	26.730	26.450	26.650	24.683	13,393
2022-11-04	26.460	26.720	25.800	26.290	24.350	24,237
2022-11-03	26.500	26.740	26.500	26.610	24.646	8,001
2022-11-02	26.600	27.060	26.600	26.640	24.674	6,502
2022-11-01	27.090	27.090	26.640	26.760	24.785	19,974
2022-10-31	27.100	27.290	26.960	27.140	25.137	22,739
2022-10-28	26.480	27.040	26.480	26.930	24.942	16,857
2022-10-27	26.600	26.620	26.370	26.480	24.526	44,228
2022-10-26	26.640	26.760	26.550	26.550	24.590	13,436
2022-10-25	26.300	26.510	26.210	26.400	24.452	15,757
2022-10-24	26.130	26.600	26.130	26.490	24.535	9,804
2022-10-21	26.050	26.190	25.980	26.100	24.174	18,961
2022-10-20	25.600	25.690	25.470	25.470	23.590	4,829
2022-10-19	25.460	25.520	25.460	25.520	23.636	522
2022-10-18	25.640	25.640	25.440	25.530	23.646	60,509
2022-10-17	25.460	25.610	25.250	25.540	23.655	7,538
2022-10-14	25.630	25.630	25.070	25.150	23.294	63,180
2022-10-13	23.980	25.070	23.980	25.000	23.155	48,214
2022-10-12	24.550	24.600	24.550	24.560	22.747	6,038
2022-10-11	24.360	24.700	24.300	24.470	22.664	4,857
2022-10-07	24.900	25.030	24.520	24.670	22.849	915
2022-10-06	25.630	25.630	25.420	25.420	23.544	1,013
2022-10-05	25.610	25.820	25.610	25.780	23.877	2,642
2022-10-04	25.430	25.540	25.430	25.540	23.655	4,831
2022-10-03	25.210	25.220	25.000	25.220	23.359	1,127
2022-09-30	24.910	24.910	24.910	24.910	23.071	0
2022-09-29	25.080	25.080	24.660	24.910	23.071	7,742
2022-09-28	24.770	25.180	24.770	25.140	23.285	5,339
2022-09-27	24.790	25.360	24.790	25.070	23.220	85,272
2022-09-26	24.610	24.980	24.610	24.910	23.071	1,672

← NewerPage 17 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.