UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	23.520	23.790	22.740	23.310	22.056	139,358
2024-05-28	24.260	24.300	24.120	24.160	22.860	29,388
2024-05-27	24.360	24.380	24.000	24.000	22.709	8,532
2024-05-24	24.840	24.840	24.380	24.380	23.068	52,885
2024-05-23	24.920	25.080	24.740	24.810	23.475	186,041
2024-05-22	25.140	25.250	25.030	25.090	23.740	55,177
2024-05-21	24.900	25.190	24.900	25.150	23.797	68,304
2024-05-17	25.050	25.260	25.020	25.240	23.882	23,154
2024-05-16	25.060	25.320	25.020	25.080	23.730	31,787
2024-05-15	25.000	25.100	24.820	24.900	23.560	39,101
2024-05-14	24.570	24.780	24.450	24.700	23.371	12,561
2024-05-13	24.720	24.730	24.390	24.620	23.295	35,210
2024-05-10	24.430	24.680	24.420	24.670	23.343	15,291
2024-05-09	24.250	24.420	24.200	24.410	23.097	27,388
2024-05-08	24.310	24.310	24.090	24.220	22.917	41,232
2024-05-07	23.840	24.090	23.820	24.090	22.794	24,217
2024-05-06	23.710	23.760	23.670	23.760	22.481	26,711
2024-05-03	23.550	23.760	23.380	23.660	22.387	24,204
2024-05-02	23.410	23.740	23.300	23.720	22.444	33,460
2024-05-01	23.000	23.500	22.970	23.310	22.056	47,967
2024-04-30	23.330	23.610	23.230	23.260	22.008	38,416
2024-04-29	23.850	23.940	23.520	23.540	22.273	22,227
2024-04-26	23.740	23.920	23.700	23.840	22.557	18,163
2024-04-25	23.540	23.910	23.430	23.740	22.463	22,379
2024-04-24	23.150	23.510	23.150	23.440	22.179	22,836
2024-04-23	23.520	23.780	23.350	23.410	22.150	76,746
2024-04-22	24.000	24.000	23.650	23.660	22.387	40,038
2024-04-19	23.950	24.350	23.950	24.110	22.813	50,450
2024-04-18	23.500	24.120	23.500	23.770	22.491	127,687
2024-04-17	23.040	23.460	22.880	23.070	21.829	74,097
2024-04-16	22.950	23.020	22.430	22.650	21.431	177,947
2024-04-15	21.320	21.560	21.310	21.490	20.334	62,134
2024-04-12	21.200	21.280	21.030	21.170	20.031	47,015
2024-04-11	21.670	21.710	21.290	21.290	20.144	111,782
2024-04-10	21.940	22.000	21.680	21.710	20.542	79,644
2024-04-09	21.910	22.140	21.820	22.140	20.949	44,964
2024-04-08	21.960	22.020	21.890	22.000	20.816	41,521
2024-04-05	21.750	22.000	21.750	21.970	20.788	81,664
2024-04-04	22.210	22.210	21.800	21.950	20.769	68,519
2024-04-03	22.170	22.340	21.960	22.180	20.987	71,473
2024-04-02	22.250	22.310	21.670	22.080	20.892	260,066
2024-04-01	23.830	23.860	23.550	23.590	22.321	25,023
2024-03-28	23.880	23.880	23.630	23.800	22.519	85,383
2024-03-27	23.820	23.860	23.700	23.770	22.491	17,391
2024-03-26	23.410	23.750	23.400	23.750	22.472	18,541
2024-03-25	23.600	23.610	23.350	23.420	22.160	23,081
2024-03-22	23.740	23.780	23.630	23.640	22.368	17,415
2024-03-21	23.700	23.860	23.690	23.710	22.434	37,054
2024-03-20	23.630	23.800	23.600	23.800	22.519	31,273
2024-03-19	23.630	23.760	23.550	23.760	22.481	18,546
2024-03-18	23.470	23.740	23.450	23.480	22.217	40,005
2024-03-15	23.530	23.660	23.520	23.660	22.387	89,506
2024-03-14	23.500	23.630	23.410	23.580	22.311	63,375
2024-03-13	23.750	23.900	23.420	23.540	22.273	65,024
2024-03-12	23.510	23.710	23.510	23.620	22.349	42,957
2024-03-11	23.000	23.620	22.990	23.590	22.321	76,192
2024-03-08	23.100	23.320	22.880	22.970	21.734	98,553
2024-03-07	22.920	23.190	22.850	23.100	21.771	167,876
2024-03-06	22.910	23.130	22.590	22.790	21.479	122,483
2024-03-05	23.250	23.250	22.690	22.830	21.517	82,172

← NewerPage 11 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.