UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.770	18.770	18.050	18.300	18.300	4,500
2026-10-15	18.250	18.870	18.250	18.550	18.550	12,600
2026-10-14	17.540	18.040	17.540	18.040	18.040	15,200
2026-10-13	18.180	18.180	17.100	17.260	17.260	26,400
2026-10-09	17.080	17.570	17.080	17.320	17.320	32,600
2026-10-08	16.870	17.010	16.870	16.900	16.900	6,500
2026-10-07	17.250	17.430	17.000	17.100	17.100	10,000
2026-10-06	17.330	17.330	17.090	17.160	17.160	19,400
2026-10-05	17.010	17.270	16.820	17.270	17.270	6,700
2026-10-02	16.670	16.990	16.670	16.990	16.990	2,100
2026-10-01	16.890	16.950	16.590	16.690	16.690	17,400
2026-09-30	17.050	17.050	16.750	16.800	16.800	3,800
2026-09-29	17.140	17.160	17.000	17.080	17.080	2,500
2026-09-28	17.270	17.350	17.180	17.180	17.180	500
2026-09-25	17.030	17.290	17.030	17.280	17.280	6,800
2026-09-24	17.030	17.130	16.960	17.120	17.120	5,300
2026-09-23	16.920	16.950	16.860	16.950	16.950	16,700
2026-09-22	17.250	17.250	17.020	17.040	17.040	19,100
2026-09-21	17.140	17.240	17.140	17.220	17.220	2,200
2026-09-18	17.210	17.230	17.080	17.230	17.230	36,800
2026-09-17	17.240	17.360	17.180	17.180	17.180	3,800
2026-09-16	17.310	17.310	17.290	17.290	17.290	3,500
2026-09-15	17.270	17.270	17.190	17.220	17.220	1,300
2026-09-14	17.540	17.620	17.530	17.530	17.530	9,300
2026-09-11	19.550	19.550	19.550	19.550	19.444	15,700
2026-09-10	19.550	19.550	19.550	19.550	19.444	4,300
2026-09-09	19.550	19.550	19.550	19.550	19.444	7,300
2026-09-08	19.550	19.550	19.550	19.550	19.444	1,500
2026-09-04	19.550	19.550	19.550	19.550	19.444	0
2026-09-03	19.550	19.550	19.550	19.550	19.444	0
2026-09-02	19.550	19.550	19.550	19.550	19.444	0
2026-09-01	19.550	19.550	19.550	19.550	19.444	0
2026-08-31	19.550	19.550	19.550	19.550	19.444	0
2026-08-28	19.550	19.550	19.550	19.550	19.444	0
2026-08-27	19.550	19.550	19.550	19.550	19.444	0
2026-08-26	19.550	19.550	19.550	19.550	19.444	0
2026-08-25	19.550	19.550	19.550	19.550	19.444	0
2026-08-24	19.550	19.550	19.550	19.550	19.444	0
2026-08-21	19.550	19.550	19.550	19.550	19.444	0
2026-08-20	19.550	19.550	19.550	19.550	19.444	0
2026-08-19	19.550	19.550	19.550	19.550	19.444	0
2026-08-18	19.550	19.550	19.550	19.550	19.444	0
2026-08-17	19.550	19.550	19.550	19.550	19.444	0
2026-08-14	19.550	19.550	19.550	19.550	19.444	0
2026-08-13	19.550	19.550	19.550	19.550	19.444	0
2026-08-12	19.550	19.550	19.550	19.550	19.444	0
2026-08-11	19.550	19.550	19.550	19.550	19.444	0
2026-08-10	19.550	19.550	19.550	19.550	19.444	0
2026-08-07	19.550	19.550	19.550	19.550	19.444	0
2026-08-06	19.550	19.550	19.550	19.550	19.444	0
2026-08-05	19.550	19.550	19.550	19.550	19.444	0
2026-08-04	19.550	19.550	19.550	19.550	19.444	0
2026-07-31	19.550	19.550	19.550	19.550	19.444	0
2026-07-30	19.550	19.550	19.550	19.550	19.444	0
2026-07-29	19.550	19.550	19.550	19.550	19.444	0
2026-07-28	19.550	19.550	19.550	19.550	19.444	0
2026-07-27	19.550	19.550	19.550	19.550	19.444	0
2026-07-24	19.550	19.550	19.550	19.550	19.444	0
2026-07-23	19.550	19.550	19.550	19.550	19.444	0
2026-07-22	19.550	19.550	19.550	19.550	19.444	0

Page 1 of 3 · 125 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.