UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.000	16.130	15.730	15.890	15.489	313,328
2025-10-30	16.090	16.520	16.030	16.100	15.694	540,581
2025-10-29	17.140	17.140	16.500	16.580	16.162	570,798
2025-10-28	17.630	17.700	16.730	17.200	16.766	1,054,191
2025-10-27	16.950	17.080	16.850	17.070	16.640	190,403
2025-10-24	16.880	17.040	16.800	16.890	16.464	162,759
2025-10-23	16.610	16.890	16.510	16.840	16.415	203,302
2025-10-22	17.020	17.020	16.690	16.860	16.435	250,546
2025-10-21	17.010	17.290	16.870	17.040	16.610	348,116
2025-10-20	16.640	17.040	16.640	17.000	16.571	193,193
2025-10-17	16.490	16.690	16.350	16.630	16.211	138,500
2025-10-16	16.950	16.950	16.520	16.600	16.181	109,357
2025-10-15	16.830	16.990	16.640	16.860	16.435	237,426
2025-10-14	16.650	16.910	16.500	16.800	16.376	258,997
2025-10-10	17.190	17.250	16.450	16.510	16.094	629,878
2025-10-09	17.420	17.560	17.100	17.180	16.747	326,097
2025-10-08	17.220	17.490	17.090	17.280	16.844	271,479
2025-10-07	16.870	17.030	16.730	16.990	16.562	411,289
2025-10-06	16.920	16.930	16.680	16.770	16.347	319,824
2025-10-03	16.700	17.190	16.670	16.840	16.415	439,674
2025-10-02	16.260	16.560	16.130	16.500	16.084	353,999
2025-10-01	16.000	16.290	15.950	16.260	15.850	331,469
2025-09-30	16.000	16.310	16.000	16.150	15.743	207,553
2025-09-29	16.120	16.120	15.960	16.110	15.704	141,998
2025-09-26	16.290	16.350	15.950	16.090	15.684	276,296
2025-09-25	16.350	16.350	16.040	16.130	15.723	254,015
2025-09-24	16.480	16.550	16.270	16.460	16.045	335,879
2025-09-23	15.980	16.480	15.930	16.280	15.870	660,100
2025-09-22	15.700	16.000	15.560	15.980	15.577	243,141
2025-09-19	15.670	15.930	15.650	15.750	15.353	268,774
2025-09-18	16.090	16.120	15.650	15.650	15.255	469,010
2025-09-17	15.980	15.980	15.980	15.980	15.577	200
2025-09-16	16.270	16.320	15.820	15.870	15.470	370,506
2025-09-15	16.290	16.290	16.290	16.290	15.879	100
2025-09-12	16.750	16.930	16.500	16.520	16.004	485,662
2025-09-11	16.300	16.830	16.180	16.570	16.052	565,807
2025-09-10	16.230	16.310	15.970	16.260	15.752	611,501
2025-09-09	15.500	16.450	15.300	16.290	15.781	845,498
2025-09-08	15.000	15.040	14.660	15.000	14.531	358,219
2025-09-05	14.730	14.730	14.730	14.730	14.270	6,600
2025-09-04	14.480	14.480	14.480	14.480	14.027	100
2025-09-03	14.480	14.490	14.220	14.400	13.950	144,347
2025-09-02	14.480	14.630	14.370	14.470	14.018	480,379
2025-08-29	14.180	14.480	14.120	14.480	14.027	302,071
2025-08-28	14.150	14.150	14.150	14.150	13.708	100
2025-08-27	14.120	14.320	14.100	14.230	13.785	200,993
2025-08-26	14.290	14.450	13.820	14.060	13.620	445,145
2025-08-25	14.490	14.490	14.190	14.300	13.853	248,214
2025-08-22	14.400	14.400	14.400	14.400	13.950	100
2025-08-21	14.100	14.340	13.960	14.200	13.756	307,707
2025-08-20	14.350	14.360	13.850	14.040	13.601	424,721
2025-08-19	14.500	14.540	14.030	14.250	13.805	580,563
2025-08-18	14.460	14.460	14.460	14.460	14.008	2,000
2025-08-15	14.270	14.270	14.270	14.270	13.824	100
2025-08-14	12.730	12.730	12.730	12.730	12.332	17,000
2025-08-13	12.750	12.750	12.750	12.750	12.351	7,000
2025-08-12	11.980	12.300	11.900	12.270	11.886	300,547
2025-08-11	11.910	12.100	11.830	11.860	11.489	281,246
2025-08-08	11.500	11.770	11.450	11.770	11.402	170,460
2025-08-07	11.590	11.650	11.210	11.470	11.111	304,947

← NewerPage 5 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.