UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.400	23.410	23.160	23.210	21.801	1,574
2023-09-08	23.320	23.390	23.240	23.310	21.895	11,031
2023-09-07	23.260	23.580	23.260	23.480	21.971	11,779
2023-09-06	23.190	23.230	23.090	23.110	21.624	4,948
2023-09-05	23.290	23.450	23.290	23.320	21.821	10,605
2023-09-01	23.250	23.250	22.950	23.080	21.596	28,982
2023-08-31	23.770	23.770	23.100	23.100	21.615	12,605
2023-08-30	24.000	24.020	23.780	23.780	22.251	3,916
2023-08-29	23.790	23.840	23.740	23.840	22.307	37,339
2023-08-28	23.820	23.840	23.740	23.820	22.289	10,916
2023-08-25	23.690	23.740	23.570	23.680	22.158	1,726
2023-08-24	23.840	23.890	23.630	23.670	22.148	3,567
2023-08-23	23.900	23.900	23.730	23.730	22.205	3,948
2023-08-22	23.850	23.880	23.810	23.880	22.345	6,329
2023-08-21	24.110	24.150	24.050	24.110	22.560	4,495
2023-08-18	23.990	24.260	23.990	24.140	22.588	20,129
2023-08-17	23.980	24.210	23.890	23.940	22.401	25,243
2023-08-16	24.610	24.610	24.400	24.420	22.850	4,277
2023-08-15	24.840	24.850	24.560	24.560	22.981	4,728
2023-08-14	24.750	24.860	24.730	24.730	23.140	8,867
2023-08-11	24.480	24.700	24.480	24.630	23.047	7,613
2023-08-10	24.710	24.770	24.380	24.380	22.813	9,035
2023-08-09	24.460	24.490	24.290	24.370	22.803	8,232
2023-08-08	24.420	24.570	24.260	24.560	22.981	11,209
2023-08-04	24.660	24.730	24.360	24.360	22.794	21,357
2023-08-03	24.430	24.510	24.350	24.510	22.934	8,962
2023-08-02	24.680	24.790	24.420	24.470	22.897	10,383
2023-08-01	24.620	24.660	24.400	24.470	22.897	11,671
2023-07-31	24.580	24.590	24.470	24.540	22.962	5,961
2023-07-28	24.170	24.650	24.150	24.380	22.813	20,886
2023-07-27	24.640	24.640	24.450	24.530	22.953	7,162
2023-07-26	24.900	25.010	24.590	24.630	23.047	18,208
2023-07-25	24.680	24.830	24.600	24.800	23.206	18,543
2023-07-24	24.610	24.700	24.570	24.700	23.112	10,045
2023-07-21	24.580	24.710	24.580	24.630	23.047	17,759
2023-07-20	24.400	24.670	24.400	24.500	22.925	5,981
2023-07-19	24.630	24.920	24.380	24.420	22.850	14,111
2023-07-18	23.730	24.450	23.720	24.300	22.738	61,849
2023-07-17	23.450	23.500	23.230	23.480	21.971	18,673
2023-07-14	22.480	23.520	22.400	23.310	21.812	43,306
2023-07-13	22.010	22.010	21.710	21.720	20.324	34,086
2023-07-12	22.300	22.300	21.910	21.910	20.502	49,114
2023-07-11	22.510	22.590	22.380	22.460	21.016	12,693
2023-07-10	22.380	22.430	22.290	22.430	20.988	10,715
2023-07-07	22.670	22.670	22.380	22.390	20.951	33,826
2023-07-06	22.750	22.870	22.720	22.760	21.297	7,796
2023-07-05	23.140	23.190	22.840	22.850	21.381	90,850
2023-07-04	22.850	23.500	22.850	23.500	21.989	1,082
2023-06-30	23.190	23.380	23.120	23.340	21.840	11,806
2023-06-29	23.090	23.210	23.050	23.140	21.652	8,190
2023-06-28	23.390	23.390	23.010	23.020	21.540	11,033
2023-06-27	23.400	23.440	23.230	23.440	21.933	18,165
2023-06-26	23.040	23.340	23.040	23.240	21.746	16,284
2023-06-23	23.270	23.340	23.140	23.140	21.652	7,534
2023-06-22	23.280	23.350	23.200	23.230	21.737	31,757
2023-06-21	22.700	23.220	22.700	23.170	21.681	23,700
2023-06-20	22.300	22.830	22.280	22.830	21.362	12,974
2023-06-19	22.660	22.680	22.100	22.590	21.138	2,615
2023-06-16	22.580	22.670	22.250	22.250	20.820	39,962
2023-06-15	22.550	22.890	22.500	22.620	21.166	89,904

← NewerPage 14 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.