UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	27.990	28.000	27.790	27.990	26.595	10,773
2024-08-22	27.740	27.810	27.350	27.740	26.358	23,824
2024-08-21	27.640	27.920	27.640	27.640	26.263	6,846
2024-08-20	27.840	27.950	27.670	27.840	26.453	9,459
2024-08-19	27.700	27.940	27.680	27.700	26.320	19,669
2024-08-16	27.680	27.790	27.570	27.680	26.301	14,123
2024-08-15	27.770	27.890	27.510	27.770	26.386	16,073
2024-08-14	27.760	27.850	27.490	27.760	26.377	10,947
2024-08-13	27.510	27.580	27.330	27.510	26.139	7,508
2024-08-12	27.070	27.230	26.830	27.070	25.721	11,933
2024-08-09	26.750	27.060	26.750	26.750	25.417	8,730
2024-08-08	27.100	27.400	27.080	27.100	25.750	22,446
2024-08-07	27.080	27.310	26.750	27.080	25.731	58,725
2024-08-06	27.200	27.570	26.990	27.200	25.845	44,268
2024-08-02	27.690	28.350	27.670	28.320	26.909	24,533
2024-08-01	27.850	28.080	27.210	27.450	26.082	67,654
2024-07-31	27.310	27.830	27.090	27.730	26.348	73,814
2024-07-30	27.550	27.750	27.470	27.670	26.291	6,653
2024-07-29	27.080	27.320	27.020	27.230	25.873	11,987
2024-07-26	27.520	27.770	27.340	27.340	25.978	84,355
2024-07-25	27.000	27.310	26.900	26.910	25.569	13,426
2024-07-24	26.830	26.970	26.520	26.830	25.493	28,049
2024-07-23	26.610	26.780	26.570	26.600	25.274	31,433
2024-07-22	27.060	27.130	26.720	26.820	25.484	34,352
2024-07-19	27.200	27.290	27.060	27.160	25.807	19,157
2024-07-18	27.050	27.850	26.940	27.050	25.702	70,003
2024-07-17	27.470	27.470	26.500	27.470	26.101	44,368
2024-07-16	26.290	26.360	25.340	26.290	24.980	127,865
2024-07-15	24.740	25.300	24.680	24.740	23.507	19,127
2024-07-12	24.580	24.680	24.180	24.580	23.355	11,233
2024-07-11	24.270	24.390	23.940	24.270	23.061	25,748
2024-07-10	24.070	24.070	23.560	24.070	22.871	37,925
2024-07-09	23.620	23.730	23.330	23.620	22.443	9,820
2024-07-08	23.500	23.640	23.340	23.500	22.329	15,153
2024-07-05	23.440	23.490	23.270	23.440	22.272	21,107
2024-07-04	23.610	23.910	23.270	23.610	22.433	3,574
2024-07-03	23.250	23.760	23.250	23.250	22.091	13,795
2024-07-02	23.880	23.880	23.740	23.880	22.690	16,971
2024-06-28	24.230	24.240	23.570	24.230	23.023	72,493
2024-06-27	23.370	23.460	23.250	23.370	22.205	12,082
2024-06-26	23.290	23.390	23.150	23.290	22.129	19,018
2024-06-25	23.290	23.640	23.090	23.290	22.129	18,583
2024-06-24	23.540	23.540	23.310	23.540	22.367	6,763
2024-06-21	23.240	23.420	23.090	23.200	22.044	30,977
2024-06-20	23.060	23.310	23.010	23.290	22.129	47,654
2024-06-19	23.440	23.440	23.010	23.010	21.863	5,059
2024-06-18	23.110	23.650	23.040	23.110	21.958	29,476
2024-06-17	23.520	23.710	23.480	23.520	22.348	34,393
2024-06-14	23.680	23.880	23.640	23.840	22.557	14,428
2024-06-13	23.300	24.100	23.270	23.940	22.652	98,799
2024-06-12	23.670	23.860	23.430	23.670	22.396	33,754
2024-06-11	23.840	23.870	23.580	23.840	22.557	21,645
2024-06-10	23.800	23.800	23.370	23.800	22.519	24,386
2024-06-07	23.960	23.960	23.580	23.580	22.311	14,003
2024-06-06	24.160	24.210	23.950	24.090	22.794	12,359
2024-06-05	24.310	24.310	23.960	24.130	22.832	26,623
2024-06-04	23.900	24.380	23.860	24.310	23.002	29,315
2024-06-03	23.760	23.900	23.690	23.900	22.614	104,822
2024-05-31	23.290	23.920	23.290	23.880	22.595	32,984
2024-05-30	23.110	23.270	23.030	23.150	21.904	77,705

← NewerPage 10 of 18 · 1,063 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.