UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	11.800	11.860	11.510	11.530	11.170	313,671
2025-08-05	11.350	11.800	11.270	11.770	11.402	503,051
2025-08-01	11.650	11.780	11.010	11.140	10.792	753,562
2025-07-31	12.210	12.210	11.620	11.700	11.334	688,787
2025-07-30	12.440	12.510	12.110	12.490	12.100	265,799
2025-07-29	12.600	12.800	12.230	12.270	11.886	1,299,243
2025-07-28	13.350	13.350	13.130	13.270	12.855	336,872
2025-07-25	13.210	13.420	13.150	13.210	12.797	408,055
2025-07-24	13.300	13.550	13.060	13.090	12.681	508,149
2025-07-23	13.520	13.720	13.380	13.710	13.281	208,032
2025-07-22	13.300	13.450	13.270	13.400	12.981	111,646
2025-07-21	13.390	13.440	13.200	13.260	12.846	169,978
2025-07-18	13.550	13.550	13.170	13.250	12.836	341,504
2025-07-17	13.730	13.750	13.000	13.520	13.097	817,164
2025-07-16	13.700	13.900	13.670	13.720	13.291	133,116
2025-07-15	14.110	14.290	13.680	13.720	13.291	837,720
2025-07-14	14.230	14.260	14.050	14.130	13.688	140,620
2025-07-11	14.030	14.270	14.010	14.260	13.814	161,261
2025-07-10	14.290	14.310	13.950	14.100	13.659	201,250
2025-07-09	14.050	14.260	14.050	14.250	13.805	304,761
2025-07-08	14.290	14.460	14.290	14.460	14.008	101,702
2025-07-07	14.550	14.550	14.150	14.280	13.834	177,133
2025-07-04	14.640	14.640	14.510	14.590	14.134	21,492
2025-07-03	14.590	14.660	14.490	14.530	14.076	158,284
2025-07-02	15.010	15.130	14.420	14.490	14.037	373,567
2025-06-30	14.540	14.670	14.420	14.670	14.211	146,328
2025-06-27	14.210	14.570	14.210	14.510	14.056	227,628
2025-06-26	14.250	14.380	14.170	14.230	13.785	155,284
2025-06-25	14.380	14.380	14.110	14.230	13.785	155,242
2025-06-24	14.380	14.380	14.380	14.380	13.930	900
2025-06-23	14.230	14.230	13.900	14.150	13.708	260,504
2025-06-20	14.720	14.720	14.200	14.250	13.805	202,855
2025-06-19	14.450	14.670	14.410	14.590	14.134	15,161
2025-06-18	14.470	14.470	14.470	14.470	14.018	100
2025-06-17	14.410	14.560	14.370	14.530	14.076	138,876
2025-06-16	14.770	14.770	14.340	14.460	14.008	181,449
2025-06-13	14.770	14.910	14.680	14.750	14.187	178,831
2025-06-12	14.620	15.000	14.540	14.970	14.399	273,738
2025-06-11	14.270	14.650	14.240	14.630	14.072	320,422
2025-06-10	14.300	14.300	14.300	14.300	13.754	600
2025-06-09	14.420	14.450	14.190	14.290	13.745	191,278
2025-06-06	14.000	14.300	14.000	14.250	13.706	354,716
2025-06-05	14.170	14.200	13.860	13.940	13.408	536,866
2025-06-04	14.340	14.470	14.150	14.180	13.639	268,857
2025-06-03	14.340	14.400	14.140	14.220	13.678	281,313
2025-06-02	14.440	14.750	14.170	14.390	13.841	302,290
2025-05-30	14.070	14.390	13.960	14.210	13.668	249,610
2025-05-29	14.030	14.280	13.900	14.070	13.533	174,429
2025-05-28	13.880	14.300	13.840	14.040	13.504	272,317
2025-05-27	14.170	14.170	13.620	13.900	13.370	373,027
2025-05-26	14.160	14.250	14.000	14.220	13.678	71,018
2025-05-23	14.080	14.160	13.760	13.940	13.408	272,125
2025-05-22	13.880	14.390	13.790	14.000	13.466	445,516
2025-05-21	14.130	14.600	14.130	14.290	13.745	645,373
2025-05-20	15.200	15.280	14.720	15.120	14.543	1,532,767
2025-05-16	13.770	13.770	13.770	13.770	13.245	100
2025-05-15	13.220	13.240	11.740	12.950	12.456	1,995,740
2025-05-14	15.300	15.300	14.480	14.480	13.928	763,121
2025-05-13	15.970	16.100	14.600	14.700	14.139	1,262,469
2025-05-12	18.060	18.250	17.800	17.870	17.188	151,153

← NewerPage 6 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.