UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18.210	18.250	17.860	17.940	17.256	129,293
2025-05-08	18.460	18.460	18.200	18.210	17.515	126,717
2025-05-07	18.710	18.710	18.240	18.490	17.785	106,082
2025-05-06	19.010	19.030	18.590	18.660	17.948	159,709
2025-05-05	18.900	19.320	18.840	19.100	18.371	115,949
2025-05-02	19.040	19.040	18.570	18.890	18.169	146,922
2025-05-01	18.900	18.900	18.900	18.900	18.179	600
2025-04-30	19.370	19.490	18.950	19.420	18.679	105,448
2025-04-29	19.750	19.800	19.350	19.350	18.612	87,441
2025-04-28	19.880	20.010	19.650	19.860	19.102	55,946
2025-04-25	20.000	20.000	19.480	19.800	19.045	167,354
2025-04-24	20.200	20.250	20.030	20.090	19.324	105,357
2025-04-23	20.330	20.700	20.030	20.270	19.497	56,966
2025-04-22	20.050	20.350	19.750	20.200	19.429	118,432
2025-04-21	21.260	21.280	20.060	20.100	19.333	182,849
2025-04-17	22.770	22.940	21.120	21.540	20.718	406,115
2025-04-16	27.680	28.000	27.520	27.590	26.537	9,004
2025-04-15	28.110	28.110	27.490	27.490	26.441	25,245
2025-04-14	28.280	28.280	27.360	27.750	26.691	39,092
2025-04-11	28.200	28.500	27.700	28.290	27.211	27,308
2025-04-10	27.650	28.300	27.290	28.100	27.028	69,541
2025-04-09	26.260	27.650	26.260	27.350	26.307	350,038
2025-04-08	27.000	27.490	24.750	24.750	23.806	79,683
2025-04-07	24.120	24.760	23.950	24.750	23.806	27,715
2025-04-04	25.680	26.010	24.600	24.600	23.662	48,842
2025-04-03	25.020	25.880	25.020	25.580	24.604	94,741
2025-04-02	24.770	24.770	24.420	24.740	23.796	14,330
2025-04-01	24.930	24.970	24.660	24.780	23.835	10,839
2025-03-31	24.350	24.980	24.350	24.750	23.806	34,218
2025-03-28	24.450	24.620	24.440	24.470	23.536	22,735
2025-03-27	24.470	24.660	24.280	24.380	23.450	27,921
2025-03-26	24.420	24.700	24.370	24.540	23.604	33,208
2025-03-25	24.330	24.430	24.220	24.300	23.373	11,059
2025-03-24	24.210	24.490	24.200	24.460	23.527	17,927
2025-03-21	24.270	24.530	23.990	24.480	23.546	28,017
2025-03-20	23.850	24.310	23.850	24.310	23.383	32,822
2025-03-19	23.840	23.940	23.760	23.850	22.940	15,556
2025-03-18	23.620	23.970	23.620	23.910	22.998	80,043
2025-03-17	23.120	23.680	23.070	23.670	22.767	37,131
2025-03-14	22.760	23.160	22.760	23.130	22.248	68,997
2025-03-13	22.570	22.880	22.530	22.760	21.892	23,983
2025-03-12	22.960	23.050	22.740	22.820	21.949	21,417
2025-03-11	22.720	23.010	22.660	23.010	22.132	46,520
2025-03-10	23.310	23.420	22.700	22.760	21.892	11,216
2025-03-07	23.100	23.710	22.540	22.540	21.585	15,607
2025-03-06	22.420	23.000	22.420	22.540	21.585	97,749
2025-03-05	22.390	22.680	22.390	22.540	21.585	15,732
2025-03-04	22.490	22.490	22.490	22.490	21.537	0
2025-03-03	22.490	22.490	22.490	22.490	21.537	0
2025-02-28	22.260	22.560	22.050	22.490	21.537	28,051
2025-02-27	22.170	22.530	22.170	22.210	21.269	33,516
2025-02-26	22.180	22.400	21.770	22.000	21.068	53,043
2025-02-25	21.880	22.350	21.400	22.350	21.403	60,413
2025-02-24	22.130	22.190	21.690	21.870	20.943	230,098
2025-02-21	21.200	22.270	20.900	22.080	21.144	265,588
2025-02-20	24.090	24.090	23.760	23.870	22.859	25,976
2025-02-19	23.840	24.280	23.680	24.280	23.251	15,458
2025-02-18	24.380	24.380	23.610	23.830	22.820	33,590
2025-02-14	25.250	25.280	24.830	24.850	23.797	12,948
2025-02-13	25.120	25.330	25.030	25.210	24.142	28,804

← NewerPage 7 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.