UnitedHealth CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 24.980 | 25.150 | 24.790 | 25.150 | 23.294 | 14,219 |
| 2022-09-22 | 24.850 | 25.440 | 24.850 | 25.440 | 23.562 | 7,714 |
| 2022-09-21 | 25.620 | 25.620 | 25.130 | 25.140 | 23.285 | 5,526 |
| 2022-09-20 | 25.540 | 25.600 | 25.470 | 25.590 | 23.701 | 6,361 |
| 2022-09-19 | 25.370 | 25.630 | 25.370 | 25.630 | 23.738 | 1,482 |
| 2022-09-16 | 25.510 | 25.510 | 25.330 | 25.410 | 23.535 | 1,124 |
| 2022-09-15 | 25.410 | 25.410 | 25.410 | 25.410 | 23.535 | 433 |
| 2022-09-14 | 25.050 | 25.190 | 24.770 | 24.930 | 23.090 | 3,368 |
| 2022-09-13 | 25.410 | 25.460 | 25.060 | 25.170 | 23.312 | 2,606 |
| 2022-09-12 | 25.820 | 26.030 | 25.610 | 25.990 | 24.072 | 4,166 |
| 2022-09-09 | 25.770 | 25.820 | 25.670 | 25.670 | 23.775 | 12,143 |
| 2022-09-08 | 25.510 | 25.830 | 25.510 | 25.790 | 23.811 | 8,694 |
| 2022-09-07 | 25.410 | 25.570 | 25.410 | 25.570 | 23.608 | 4,293 |
| 2022-09-06 | 25.530 | 25.530 | 25.340 | 25.340 | 23.396 | 893 |
| 2022-09-02 | 25.660 | 25.660 | 25.660 | 25.660 | 23.691 | 0 |
| 2022-09-01 | 25.240 | 25.660 | 25.200 | 25.660 | 23.691 | 2,027 |
| 2022-08-31 | 25.670 | 25.670 | 25.450 | 25.450 | 23.497 | 1,043 |
| 2022-08-30 | 25.880 | 25.880 | 25.540 | 25.540 | 23.580 | 1,745 |
| 2022-08-29 | 25.800 | 26.060 | 25.700 | 25.880 | 23.894 | 3,011 |
| 2022-08-26 | 26.440 | 26.650 | 25.870 | 25.870 | 23.885 | 4,993 |
| 2022-08-25 | 26.150 | 26.240 | 26.060 | 26.240 | 24.227 | 972 |
| 2022-08-24 | 26.330 | 26.330 | 26.200 | 26.200 | 24.190 | 963 |
| 2022-08-23 | 26.500 | 26.500 | 26.130 | 26.210 | 24.199 | 13,550 |
| 2022-08-22 | 26.700 | 26.880 | 26.680 | 26.680 | 24.633 | 2,006 |
| 2022-08-19 | 26.920 | 27.000 | 26.840 | 26.840 | 24.781 | 479 |
| 2022-08-18 | 26.770 | 26.770 | 26.500 | 26.710 | 24.661 | 11,167 |
| 2022-08-17 | 26.550 | 26.720 | 26.550 | 26.720 | 24.670 | 423 |
| 2022-08-16 | 26.700 | 26.740 | 26.700 | 26.730 | 24.679 | 2,904 |
| 2022-08-15 | 26.620 | 26.710 | 26.620 | 26.690 | 24.642 | 2,592 |
| 2022-08-12 | 26.460 | 26.590 | 26.460 | 26.560 | 24.522 | 1,722 |
| 2022-08-11 | 26.250 | 26.270 | 25.960 | 26.010 | 24.014 | 1,069 |
| 2022-08-10 | 26.660 | 26.660 | 26.220 | 26.310 | 24.291 | 1,553 |
| 2022-08-09 | 26.600 | 26.600 | 26.330 | 26.330 | 24.310 | 3,007 |
| 2022-08-08 | 26.250 | 26.290 | 26.250 | 26.290 | 24.273 | 2,666 |
| 2022-08-05 | 25.990 | 25.990 | 25.900 | 25.900 | 23.913 | 494 |
| 2022-08-04 | 26.170 | 26.200 | 26.100 | 26.100 | 24.097 | 4,977 |
| 2022-08-03 | 26.430 | 26.580 | 26.410 | 26.470 | 24.439 | 1,475 |
| 2022-08-02 | 26.250 | 26.250 | 26.150 | 26.150 | 24.144 | 860 |
| 2022-07-29 | 26.430 | 26.570 | 26.310 | 26.570 | 24.531 | 3,677 |
| 2022-07-28 | 26.360 | 26.640 | 26.200 | 26.520 | 24.485 | 1,162 |
| 2022-07-27 | 25.930 | 26.250 | 25.890 | 26.200 | 24.190 | 1,582 |
| 2022-07-26 | 26.190 | 26.190 | 26.130 | 26.130 | 24.125 | 665 |
← NewerPage 18 of 18 · 1,062 trading days
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.