UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.550	19.550	19.550	19.550	19.444	0
2026-07-20	19.550	19.550	19.550	19.550	19.444	0
2026-07-17	19.540	20.060	19.490	19.550	19.444	193,137
2026-07-16	20.770	21.020	19.290	19.390	19.285	47,200
2026-07-15	19.050	19.370	19.050	19.130	19.027	16,000
2026-07-14	19.780	19.780	19.380	19.470	19.365	8,500
2026-07-13	19.510	19.510	19.510	19.510	19.405	1,200
2026-07-10	19.880	19.880	19.470	19.510	19.405	39,003
2026-07-09	19.840	19.840	19.730	19.760	19.653	4,900
2026-07-08	19.400	19.400	19.400	19.400	19.295	15,800
2026-07-07	19.400	19.400	19.400	19.400	19.295	9,600
2026-07-06	19.400	19.400	19.400	19.400	19.295	11,800
2026-07-03	19.470	19.500	19.260	19.400	19.295	6,566
2026-07-02	19.460	19.700	19.360	19.470	19.365	266,171
2026-06-30	19.320	19.320	18.980	19.080	18.977	32,793
2026-06-29	19.600	19.600	19.130	19.260	19.156	81,243
2026-06-26	19.100	19.630	19.100	19.610	19.504	103,158
2026-06-25	18.640	19.150	18.640	19.000	18.897	79,961
2026-06-24	18.780	18.970	18.360	18.640	18.539	33,852
2026-06-23	18.680	18.800	18.500	18.790	18.688	125,830
2026-06-22	18.270	18.800	18.270	18.650	18.549	46,257
2026-06-19	18.250	18.650	18.160	18.650	18.549	16,244
2026-06-18	18.440	18.620	18.370	18.390	18.291	76,368
2026-06-17	18.760	18.860	18.300	18.300	18.201	89,432
2026-06-16	18.850	18.880	18.680	18.690	18.589	39,350
2026-06-15	18.650	19.000	18.370	18.910	18.808	69,787
2026-06-12	18.710	18.770	18.620	18.750	18.542	70,709
2026-06-11	18.640	18.780	18.520	18.620	18.413	80,378
2026-06-10	19.000	19.100	18.600	18.730	18.522	147,139
2026-06-09	18.780	18.990	18.720	18.990	18.779	359,322
2026-06-08	18.110	18.770	18.110	18.700	18.492	212,484
2026-06-05	18.310	18.560	18.260	18.360	18.156	247,886
2026-06-04	17.880	18.440	17.880	18.240	18.037	224,978
2026-06-03	17.400	17.800	17.320	17.320	17.128	152,429
2026-06-02	17.390	17.440	17.230	17.340	17.147	98,610
2026-06-01	17.240	17.600	17.240	17.470	17.276	124,761
2026-05-29	17.540	17.610	17.270	17.470	17.276	100,714
2026-05-28	17.600	17.880	17.530	17.560	17.365	72,119
2026-05-27	17.350	17.670	17.350	17.670	17.474	67,202
2026-05-26	17.840	17.840	17.330	17.330	17.137	119,910
2026-05-25	17.600	17.815	17.500	17.740	17.543	40,964
2026-05-22	17.540	17.920	17.520	17.880	17.681	88,577
2026-05-21	17.550	17.750	17.550	17.600	17.404	81,787
2026-05-20	17.820	18.060	17.510	17.610	17.414	506,308
2026-05-19	17.850	18.140	17.480	17.890	17.691	279,133
2026-05-15	18.080	18.290	17.960	18.100	17.899	191,181
2026-05-14	18.420	18.480	18.220	18.350	18.146	135,518
2026-05-13	18.180	18.600	18.120	18.420	18.215	242,339
2026-05-12	17.600	18.280	17.580	18.240	18.037	350,709
2026-05-11	17.470	17.700	17.330	17.680	17.484	117,895
2026-05-08	17.050	17.470	17.050	17.460	17.266	316,107
2026-05-07	16.790	17.020	16.790	17.010	16.821	133,363
2026-05-06	16.790	16.960	16.490	16.880	16.692	127,719
2026-05-05	17.020	17.120	16.650	16.750	16.564	164,145
2026-05-04	16.930	17.050	16.800	17.040	16.851	103,263
2026-05-01	17.120	17.150	16.900	16.980	16.791	107,546
2026-04-30	16.920	17.110	16.720	17.070	16.880	273,182
2026-04-29	16.890	17.070	16.820	17.050	16.861	499,685
2026-04-28	16.370	17.010	16.370	16.870	16.683	483,471
2026-04-27	16.270	16.410	16.070	16.320	16.139	116,258

← NewerPage 2 of 18 · 1,061 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.