UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.200	18.600	18.200	18.540	18.540	30,758
2026-10-16	18.790	18.790	18.050	18.300	18.300	100,428
2026-10-15	18.200	18.880	18.200	18.550	18.550	202,800
2026-10-14	17.530	18.080	17.530	18.060	18.060	177,900
2026-10-13	18.110	18.200	17.050	17.290	17.290	259,100
2026-10-09	17.090	17.670	17.050	17.300	17.300	279,000
2026-10-08	17.150	17.150	16.840	16.900	16.900	112,100
2026-10-07	17.230	17.480	17.000	17.140	17.140	108,300
2026-10-06	17.270	17.370	17.070	17.160	17.160	201,200
2026-10-05	16.990	17.290	16.830	17.280	17.280	58,200
2026-10-02	16.660	17.000	16.650	16.970	16.970	39,300
2026-10-01	16.820	16.920	16.590	16.680	16.680	69,600
2026-09-30	17.100	17.110	16.730	16.780	16.780	61,600
2026-09-29	17.180	17.180	16.970	17.130	17.130	31,700
2026-09-28	17.230	17.350	17.110	17.240	17.240	34,000
2026-09-25	17.250	17.320	16.970	17.210	17.210	44,700
2026-09-24	17.040	17.135	16.850	17.130	17.130	42,000
2026-09-23	16.990	17.010	16.720	16.970	16.970	105,900
2026-09-22	17.370	17.400	17.020	17.040	17.040	95,800
2026-09-21	17.310	17.310	17.090	17.260	17.260	48,000
2026-09-18	17.170	17.290	17.040	17.220	17.220	116,500
2026-09-17	17.270	17.380	17.150	17.150	17.150	91,700
2026-09-16	17.190	17.360	17.100	17.170	17.170	107,000
2026-09-15	17.270	17.310	17.180	17.180	17.180	37,300
2026-09-14	17.360	17.660	17.360	17.530	17.530	60,500
2026-09-11	17.820	17.860	17.200	17.320	17.214	192,600
2026-09-10	18.100	18.230	17.730	17.740	17.631	81,000
2026-09-09	18.540	18.590	17.330	17.970	17.860	156,400
2026-09-08	17.990	18.430	17.930	18.370	18.258	44,100
2026-09-04	18.290	18.370	18.080	18.120	18.009	54,700
2026-09-03	18.300	18.520	18.190	18.340	18.228	60,900
2026-09-02	18.210	18.340	18.180	18.300	18.188	30,700
2026-09-01	18.040	18.220	18.040	18.120	18.009	74,900
2026-08-31	17.930	17.930	17.740	17.850	17.741	43,900
2026-08-28	18.100	18.120	18.000	18.000	17.890	30,900
2026-08-27	18.130	18.250	18.030	18.050	17.940	37,100
2026-08-26	18.160	18.590	18.160	18.370	18.258	87,900
2026-08-25	18.160	18.230	18.110	18.150	18.039	40,000
2026-08-24	17.840	18.270	17.840	18.240	18.128	58,300
2026-08-21	17.660	18.000	17.660	17.850	17.741	37,000
2026-08-20	17.690	17.900	17.580	17.580	17.472	176,200
2026-08-19	18.070	18.150	17.690	17.800	17.691	42,800
2026-08-18	18.150	18.220	18.020	18.020	17.910	57,400
2026-08-17	18.200	18.200	17.940	18.100	17.989	77,400
2026-08-14	18.200	18.450	18.140	18.370	18.258	60,100
2026-08-13	18.640	18.640	18.240	18.270	18.158	76,600
2026-08-12	18.370	18.640	18.370	18.560	18.446	25,900
2026-08-11	18.740	18.800	18.380	18.390	18.278	49,400
2026-08-10	18.660	18.920	18.660	18.710	18.596	31,300
2026-08-07	18.450	18.800	18.400	18.630	18.516	71,800
2026-08-06	18.980	18.980	18.440	18.500	18.387	58,100
2026-08-05	18.530	19.060	18.250	18.900	18.784	96,000
2026-08-04	19.000	19.000	18.660	18.700	18.586	226,000
2026-07-31	19.230	19.300	19.000	19.000	18.884	37,400
2026-07-30	18.960	19.580	18.890	19.310	19.192	60,400
2026-07-29	19.610	19.720	19.250	19.250	19.132	35,900
2026-07-28	19.210	19.700	19.100	19.660	19.540	60,500
2026-07-27	19.330	19.330	18.930	19.110	18.993	76,700
2026-07-24	19.450	19.610	19.210	19.260	19.142	27,000
2026-07-23	19.590	19.700	19.260	19.380	19.261	60,000

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.1060 CAD
2026-06-15	0.1060 CAD
2026-03-09	0.1020 CAD
2025-12-08	0.1014 CAD
2025-09-15	0.1025 CAD
2025-06-16	0.1049 CAD
2025-03-10	0.0989 CAD
2024-12-09	0.1003 CAD
2024-09-16	0.0998 CAD
2024-06-17	0.0998 CAD
2024-03-08	0.0906 CAD
2023-12-01	0.0905 CAD
2023-09-08	0.0895 CAD
2023-06-15	0.0908 CAD
2023-03-10	0.0796 CAD
2022-12-02	0.0815 CAD
2022-09-09	0.0814 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.