UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.120	25.330	25.030	25.210	24.142	28,804
2025-02-12	25.490	25.700	25.020	25.020	23.960	16,492
2025-02-11	25.410	25.660	25.200	25.370	24.295	52,267
2025-02-10	24.970	25.340	24.960	25.340	24.266	68,345
2025-02-07	25.200	25.310	24.960	24.960	23.902	12,492
2025-02-06	25.600	25.600	24.970	25.130	24.065	20,957
2025-02-05	25.360	25.690	24.860	25.660	24.573	14,381
2025-02-04	25.900	26.040	25.790	25.920	24.822	21,723
2025-02-03	25.700	26.270	25.700	26.150	25.042	41,575
2025-01-31	25.890	26.050	25.750	25.830	24.736	2,669
2025-01-30	25.660	25.990	25.470	25.890	24.793	2,114
2025-01-29	25.700	25.700	25.500	25.590	24.506	1,600
2025-01-28	25.750	25.830	25.570	25.730	24.640	12,852
2025-01-27	25.600	26.200	25.600	25.850	24.755	20,655
2025-01-24	25.110	25.410	24.970	25.310	24.238	11,525
2025-01-23	25.060	25.240	24.800	25.150	24.084	31,903
2025-01-22	24.880	24.900	24.580	24.600	23.558	33,185
2025-01-21	24.470	24.960	24.470	24.960	23.902	21,838
2025-01-20	24.250	24.680	24.250	24.580	23.539	6,814
2025-01-17	24.210	24.790	23.920	24.250	23.223	37,639
2025-01-16	25.160	25.640	24.290	24.330	23.299	101,753
2025-01-15	25.680	25.970	25.470	25.860	24.764	40,728
2025-01-14	25.750	25.890	25.560	25.890	24.793	12,350
2025-01-13	25.370	26.000	25.370	25.770	24.678	88,799
2025-01-10	25.230	25.410	24.700	24.740	23.692	27,299
2025-01-09	25.220	25.300	25.010	25.200	24.132	11,261
2025-01-08	24.340	24.940	24.250	24.940	23.883	24,923
2025-01-07	24.670	24.670	24.320	24.470	23.433	34,674
2025-01-06	24.560	24.730	24.280	24.440	23.404	25,243
2025-01-03	24.110	24.550	24.110	24.410	23.376	28,179
2025-01-02	24.260	24.330	23.950	23.980	22.964	414,543
2024-12-31	24.270	24.280	23.960	24.070	23.050	5,418
2024-12-30	24.180	24.200	23.840	24.200	23.175	19,091
2024-12-27	24.300	24.440	24.160	24.310	23.280	26,396
2024-12-24	24.040	24.100	23.820	24.010	22.993	14,276
2024-12-23	23.870	24.220	23.780	24.150	23.127	54,582
2024-12-20	23.400	23.910	23.400	23.820	22.811	748
2024-12-19	23.900	23.900	23.180	23.240	22.255	43,668
2024-12-18	23.400	24.120	23.300	23.840	22.830	93,473
2024-12-17	23.180	23.540	22.700	23.120	22.140	86,760
2024-12-16	24.710	24.800	23.650	23.750	22.744	108,356
2024-12-13	24.460	25.110	24.400	24.840	23.788	33,519
2024-12-12	25.450	25.450	24.550	24.600	23.558	29,814
2024-12-11	26.670	26.670	25.400	25.430	24.353	63,309
2024-12-10	26.900	27.040	26.560	26.980	25.837	40,879
2024-12-09	26.170	26.800	25.960	26.710	25.578	197,293
2024-12-06	27.700	27.700	26.000	26.230	25.023	101,310
2024-12-05	28.760	28.980	27.400	27.590	26.320	40,764
2024-12-04	29.270	29.630	28.990	29.140	27.799	10,553
2024-12-03	29.160	29.230	28.880	28.880	27.551	8,053
2024-12-02	29.300	29.300	28.670	29.000	27.665	17,298
2024-11-29	28.830	29.350	28.830	29.010	27.675	8,893
2024-11-28	29.420	29.420	28.880	28.880	27.551	1,064
2024-11-27	29.120	29.430	28.980	29.080	27.741	14,634
2024-11-26	28.830	29.000	28.620	28.900	27.570	10,489
2024-11-25	28.570	29.070	28.520	28.870	27.541	38,988
2024-11-22	28.680	28.680	28.110	28.210	26.911	5,016
2024-11-21	28.720	28.820	28.490	28.500	27.188	25,405
2024-11-20	27.910	28.760	27.910	28.690	27.369	25,629
2024-11-19	27.640	27.940	27.540	27.560	26.291	10,713

← NewerPage 8 of 18 · 1,062 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.