UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	28.180	28.340	27.960	28.110	26.816	16,897
2024-11-15	28.370	28.460	28.150	28.290	26.988	10,075
2024-11-14	28.860	28.860	28.140	28.310	27.007	24,019
2024-11-13	29.160	29.190	28.810	28.970	27.636	26,925
2024-11-12	29.600	29.760	29.340	29.350	27.999	36,287
2024-11-11	29.450	30.050	29.450	29.830	28.457	5,763
2024-11-08	29.070	29.570	29.070	29.450	28.094	28,559
2024-11-07	28.670	28.970	28.490	28.910	27.579	43,433
2024-11-06	29.000	29.000	28.210	28.450	27.140	78,268
2024-11-05	25.750	27.130	25.590	27.000	25.757	115,348
2024-11-04	27.080	27.090	26.540	26.620	25.395	46,900
2024-11-01	26.980	27.220	26.980	27.110	25.862	36,274
2024-10-31	27.030	27.130	26.860	26.990	25.748	15,582
2024-10-30	26.840	27.000	26.840	26.890	25.652	9,664
2024-10-29	26.900	27.090	26.790	26.840	25.604	9,505
2024-10-28	27.070	27.100	26.920	27.010	25.767	23,036
2024-10-25	27.150	27.180	26.940	26.980	25.738	8,608
2024-10-24	26.920	27.260	26.800	26.820	25.585	36,816
2024-10-23	27.380	27.400	26.950	26.960	25.719	16,216
2024-10-22	27.300	27.380	27.070	27.200	25.948	69,567
2024-10-21	27.100	27.670	27.100	27.320	26.062	16,780
2024-10-18	27.190	27.250	26.930	27.230	25.976	12,630
2024-10-17	26.910	27.200	26.720	27.100	25.852	17,673
2024-10-16	26.650	27.510	26.650	27.320	26.062	50,723
2024-10-15	26.370	27.210	26.100	26.690	25.461	51,716
2024-10-11	28.560	28.720	28.540	28.620	27.302	15,169
2024-10-10	28.580	28.610	28.400	28.610	27.293	3,940
2024-10-09	27.740	28.330	27.740	28.320	27.016	9,375
2024-10-08	28.070	28.070	27.760	27.840	26.558	3,223
2024-10-07	28.040	28.270	27.920	27.950	26.663	6,133
2024-10-04	28.450	28.450	28.170	28.300	26.997	11,631
2024-10-03	28.340	28.400	27.960	28.400	27.093	15,931
2024-10-02	28.820	28.820	27.980	28.300	26.997	17,034
2024-10-01	27.910	28.140	27.860	27.900	26.616	13,642
2024-09-30	28.040	28.040	27.690	28.010	26.721	18,678
2024-09-27	27.700	27.930	27.660	27.850	26.568	20,129
2024-09-26	27.650	27.650	27.330	27.530	26.263	11,642
2024-09-25	27.650	27.700	27.440	27.550	26.282	12,721
2024-09-24	27.340	27.610	27.140	27.490	26.225	13,883
2024-09-23	27.720	27.720	27.370	27.490	26.225	33,405
2024-09-20	27.430	27.650	27.270	27.590	26.320	13,913
2024-09-19	28.100	28.100	27.500	27.630	26.358	27,568
2024-09-18	27.570	27.860	27.400	27.800	26.520	1,250
2024-09-17	27.960	28.020	27.600	27.660	26.387	7,332
2024-09-16	28.440	28.540	28.190	28.230	26.930	9,384
2024-09-13	28.290	28.530	28.170	28.460	27.055	14,841
2024-09-12	28.080	28.230	27.940	28.190	26.798	10,761
2024-09-11	28.240	28.240	27.850	28.170	26.779	9,446
2024-09-10	28.540	28.880	28.470	28.700	27.283	17,251
2024-09-09	28.610	28.610	27.640	28.450	27.045	25,943
2024-09-06	28.590	28.730	28.390	28.560	27.150	29,502
2024-09-05	28.970	28.970	28.230	28.510	27.102	19,514
2024-09-04	28.790	29.080	28.670	28.960	27.530	19,889
2024-09-03	28.500	28.750	28.500	28.670	27.254	18,110
2024-08-30	28.290	28.290	28.100	28.250	26.855	16,359
2024-08-29	28.140	28.360	27.990	28.350	26.950	15,027
2024-08-28	28.280	28.390	27.950	28.210	26.817	6,871
2024-08-27	28.090	28.310	27.970	28.150	26.760	8,611
2024-08-26	28.230	28.320	28.050	28.060	26.674	10,823
2024-08-23	27.790	28.000	27.790	27.990	26.608	10,773

← NewerPage 9 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.