UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.370	16.480	16.160	16.340	16.158	141,227
2026-04-23	16.280	16.410	16.150	16.330	16.149	134,011
2026-04-22	16.130	16.490	16.120	16.260	16.079	685,408
2026-04-21	16.200	16.430	15.900	15.930	15.753	880,298
2026-04-20	14.870	14.950	14.740	14.890	14.725	164,330
2026-04-17	14.690	14.970	14.670	14.930	14.764	230,850
2026-04-16	14.520	14.660	14.440	14.570	14.408	311,533
2026-04-15	14.520	14.610	14.340	14.480	14.319	106,360
2026-04-14	14.440	14.720	14.440	14.480	14.319	105,173
2026-04-13	13.990	14.430	13.980	14.430	14.270	132,122
2026-04-10	14.140	14.300	14.030	14.040	13.884	126,809
2026-04-09	14.000	14.190	14.000	14.140	13.983	95,209
2026-04-08	14.160	14.160	14.160	14.160	14.003	0
2026-04-07	14.140	14.390	13.810	14.160	14.003	902,928
2026-04-06	12.810	13.060	12.810	12.990	12.846	108,309
2026-04-02	12.530	12.830	12.530	12.800	12.658	160,441
2026-04-01	12.470	12.470	12.470	12.470	12.331	0
2026-03-31	12.200	12.500	12.160	12.470	12.331	93,846
2026-03-30	12.000	12.105	11.890	12.090	11.956	121,570
2026-03-27	12.290	12.340	11.830	11.960	11.827	190,255
2026-03-26	12.420	12.660	12.340	12.340	12.203	287,469
2026-03-25	12.720	12.720	12.350	12.510	12.371	109,302
2026-03-24	12.450	12.610	12.380	12.580	12.440	71,852
2026-03-23	12.880	12.920	12.440	12.450	12.312	214,638
2026-03-20	12.930	13.060	12.720	12.750	12.608	93,148
2026-03-19	13.110	13.280	12.930	12.930	12.786	91,727
2026-03-18	13.280	13.310	13.100	13.120	12.974	30,861
2026-03-17	13.240	13.340	13.200	13.280	13.132	81,145
2026-03-16	13.090	13.260	13.010	13.200	13.053	93,360
2026-03-13	12.820	13.080	12.820	13.010	12.865	53,737
2026-03-12	13.230	13.270	12.800	12.830	12.687	163,307
2026-03-11	13.110	13.230	12.980	13.230	13.083	67,231
2026-03-10	13.240	13.250	12.910	13.050	12.905	148,446
2026-03-09	13.040	13.170	12.880	13.160	13.014	79,739
2026-03-06	13.240	13.440	13.100	13.230	12.982	78,529
2026-03-05	13.380	13.450	13.280	13.350	13.100	49,197
2026-03-04	13.360	13.600	13.320	13.510	13.257	68,520
2026-03-03	13.420	13.420	13.170	13.360	13.110	108,457
2026-03-02	13.280	13.640	13.280	13.640	13.384	142,816
2026-02-27	13.200	13.600	13.150	13.530	13.276	480,271
2026-02-26	13.250	13.640	13.190	13.240	12.992	153,220
2026-02-25	12.760	13.150	12.760	13.130	12.884	206,714
2026-02-24	13.020	13.040	12.590	12.680	12.442	291,061
2026-02-23	13.330	13.490	13.040	13.060	12.815	140,827
2026-02-20	13.370	13.450	13.230	13.420	13.168	57,900
2026-02-19	13.410	13.410	13.290	13.410	13.159	35,220
2026-02-18	13.480	13.480	13.260	13.330	13.080	81,330
2026-02-17	13.550	13.600	13.350	13.380	13.129	71,440
2026-02-13	13.150	13.580	13.150	13.560	13.306	128,648
2026-02-12	12.910	13.260	12.800	13.180	12.933	119,812
2026-02-11	12.650	12.940	12.510	12.920	12.678	72,103
2026-02-10	12.880	12.930	12.640	12.640	12.403	102,134
2026-02-09	12.720	12.980	12.700	12.760	12.521	102,517
2026-02-06	12.300	12.870	12.300	12.810	12.570	186,687
2026-02-05	12.780	12.840	12.350	12.470	12.236	289,096
2026-02-04	13.100	13.120	12.710	12.790	12.550	142,693
2026-02-03	13.260	13.340	12.920	13.160	12.913	149,619
2026-02-02	13.250	13.450	13.080	13.240	12.992	109,504
2026-01-30	13.500	13.570	13.200	13.300	13.051	163,801
2026-01-29	13.700	13.710	13.410	13.550	13.296	272,100

← NewerPage 3 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.