UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	23.090	23.310	22.980	23.220	21.639	25,822
2023-03-17	22.850	22.870	22.800	22.840	21.285	5,113
2023-03-16	22.540	23.020	22.540	23.020	21.453	76,457
2023-03-15	22.570	22.770	22.570	22.710	21.164	2,789
2023-03-14	22.720	22.900	22.440	22.570	21.033	3,806
2023-03-13	22.550	22.820	22.550	22.560	21.024	2,898
2023-03-10	22.280	22.770	22.280	22.350	20.828	7,158
2023-03-09	22.860	22.940	22.640	22.640	21.024	8,525
2023-03-08	23.020	23.100	22.780	23.000	21.359	10,995
2023-03-07	23.410	23.410	23.020	23.090	21.442	10,327
2023-03-06	23.430	23.600	23.400	23.420	21.749	13,399
2023-03-03	23.180	23.310	23.150	23.310	21.646	2,702
2023-03-02	23.150	23.390	23.150	23.330	21.665	53,165
2023-03-01	23.100	23.250	23.100	23.130	21.479	6,451
2023-02-28	23.430	23.440	23.170	23.180	21.526	5,573
2023-02-27	23.720	23.850	23.510	23.510	21.832	7,670
2023-02-24	23.950	23.950	23.610	23.610	21.925	2,915
2023-02-23	23.890	24.010	23.720	23.980	22.269	3,687
2023-02-22	23.910	24.020	23.840	23.840	22.139	2,814
2023-02-21	24.410	24.410	23.920	23.960	22.250	10,509
2023-02-17	23.810	24.280	23.810	24.280	22.547	13,684
2023-02-16	24.000	24.080	23.800	23.800	22.101	152,642
2023-02-15	23.850	23.970	23.810	23.970	22.259	27,731
2023-02-14	24.250	24.270	23.900	24.060	22.343	11,009
2023-02-13	24.150	24.180	23.990	24.150	22.426	15,644
2023-02-10	23.990	24.150	23.910	24.150	22.426	7,760
2023-02-09	23.700	23.840	23.650	23.820	22.120	7,870
2023-02-08	23.340	23.620	23.280	23.570	21.888	16,080
2023-02-07	23.020	23.230	22.920	23.170	21.516	6,331
2023-02-06	23.100	23.370	23.070	23.170	21.516	4,967
2023-02-03	23.200	23.350	22.910	23.000	21.359	41,488
2023-02-02	24.050	24.050	22.660	22.970	21.331	163,886
2023-02-01	24.230	24.510	24.230	24.250	22.519	7,439
2023-01-31	24.300	24.610	24.080	24.390	22.649	18,525
2023-01-30	23.840	24.120	23.630	23.690	21.999	12,781
2023-01-27	23.770	24.140	23.680	23.750	22.055	43,296
2023-01-26	23.950	24.200	23.950	24.030	22.315	6,528
2023-01-25	23.900	24.110	23.740	24.010	22.296	51,568
2023-01-24	23.750	24.010	23.660	24.000	22.287	12,173
2023-01-23	23.520	23.910	23.520	23.730	22.036	15,319
2023-01-20	23.620	23.730	23.400	23.690	21.999	8,721
2023-01-19	23.330	23.710	23.330	23.710	22.018	7,249
2023-01-18	23.850	23.850	23.200	23.210	21.554	12,090
2023-01-17	23.840	24.070	23.600	23.650	21.962	22,187
2023-01-16	23.960	24.070	23.740	24.050	22.334	832
2023-01-13	23.800	24.810	23.800	23.920	22.213	31,864
2023-01-12	23.920	24.330	23.760	24.230	22.501	4,590
2023-01-11	23.710	24.140	23.710	24.110	22.389	11,684
2023-01-10	23.860	23.860	23.580	23.660	21.971	13,642
2023-01-09	24.160	24.160	23.900	23.960	22.250	6,290
2023-01-06	23.950	23.960	23.840	23.910	22.204	8,892
2023-01-05	24.410	24.410	23.880	23.900	22.194	15,918
2023-01-04	25.110	25.110	24.470	24.650	22.891	29,232
2023-01-03	25.450	25.450	25.050	25.330	23.522	4,621
2022-12-30	25.700	25.890	25.700	25.860	24.014	836
2022-12-29	26.070	26.070	25.840	25.880	24.033	1,609
2022-12-28	26.020	26.160	25.810	25.840	23.996	1,941
2022-12-23	25.660	25.940	25.660	25.940	24.089	1,716
2022-12-22	25.690	25.820	25.560	25.720	23.884	4,132
2022-12-21	25.400	25.760	25.340	25.690	23.857	3,467

← NewerPage 16 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.