Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← UNH.TO stock page

UnitedHealth CDR (CAD Hedged) historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2025.62025.63025.43025.43023.6155,784
2022-12-1925.71025.71025.48025.56023.7365,782
2022-12-1625.41025.67025.25025.66023.8299,598
2022-12-1526.00026.00025.70025.75023.9127,853
2022-12-1426.42026.44025.99026.30024.4236,696
2022-12-1326.80026.81026.18026.33024.45130,656
2022-12-1226.50026.60026.50026.60024.7021,472
2022-12-0926.70026.75026.35026.35024.4699,419
2022-12-0826.77026.85026.70026.77024.85910,907
2022-12-0726.56026.60026.47026.54024.6466,789
2022-12-0626.25026.40026.15026.32024.4428,682
2022-12-0526.00026.37026.00026.13024.2652,906
2022-12-0226.20026.24026.11026.24024.3672,845
2022-12-0126.69026.69026.28026.28024.32916,088
2022-11-3026.04026.70026.03026.70024.7187,661
2022-11-2925.80025.83025.71025.82023.9037,191
2022-11-2826.28026.28026.03026.04024.1071,956
2022-11-2526.23026.51026.16026.51024.5425,468
2022-11-2426.00026.29026.00026.00024.070856
2022-11-2325.70025.91025.59025.87023.9495,268
2022-11-2225.44025.62025.44025.59023.69021,908
2022-11-2125.69025.75025.23025.25023.3758,270
2022-11-1825.62026.05025.57025.87023.94920,923
2022-11-1725.27025.75025.15025.15023.2836,604
2022-11-1624.75025.09024.75025.07023.2098,144
2022-11-1525.07025.24024.47024.60022.77313,073
2022-11-1425.74025.74025.14025.14023.2738,534
2022-11-1126.56026.56024.96025.52023.625157,589
2022-11-1026.82026.82026.10026.56024.58837,503
2022-11-0926.97027.04026.38026.40024.44021,458
2022-11-0826.55027.14026.52027.08025.06929,257
2022-11-0726.47026.73026.45026.65024.67113,393
2022-11-0426.46026.72025.80026.29024.33824,237
2022-11-0326.50026.74026.50026.61024.6348,001
2022-11-0226.60027.06026.60026.64024.6628,002
2022-11-0127.09027.09026.64026.76024.77319,974
2022-10-3127.18027.29026.96027.14025.12522,739
2022-10-2826.60027.04026.48026.93024.93016,857
2022-10-2726.60026.62026.37026.48024.51444,228
2022-10-2626.64026.76026.55026.55024.57913,436
2022-10-2526.30026.51026.21026.40024.44015,757
2022-10-2426.52026.60026.13026.44024.4779,804
2022-10-2126.05026.19025.98026.10024.16218,961
2022-10-2025.60025.69025.47025.47023.5794,829
2022-10-1925.46025.52025.46025.52023.625522
2022-10-1825.64025.64025.44025.53023.63460,509
2022-10-1725.46025.61025.25025.54023.6447,538
2022-10-1425.63025.63025.07025.15023.28363,180
2022-10-1323.98025.07023.98025.00023.14499,375
2022-10-1224.55024.60024.55024.56022.7366,038
2022-10-1124.36024.70024.30024.47022.6534,857
2022-10-0724.90025.03024.52024.67022.838915
2022-10-0625.63025.63025.42025.42023.5331,013
2022-10-0525.61025.82025.61025.78023.8662,642
2022-10-0425.43025.54025.43025.54023.6444,831
2022-10-0325.21025.22025.00025.22023.3471,127
2022-09-3024.91024.91024.91024.91023.060219
2022-09-2925.08025.08024.66024.91023.0607,742
2022-09-2824.77025.18024.77025.14023.2735,339
2022-09-2725.21025.36024.79025.07023.20985,272
← NewerPage 17 of 18 · 1,063 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-140.1060 CAD
2026-06-150.1060 CAD
2026-03-090.1020 CAD
2025-12-080.1014 CAD
2025-09-150.1025 CAD
2025-06-160.1049 CAD
2025-03-100.0989 CAD
2024-12-090.1003 CAD
2024-09-160.0998 CAD
2024-06-170.0998 CAD
2024-03-080.0906 CAD
2023-12-010.0905 CAD
2023-09-080.0895 CAD
2023-06-150.0908 CAD
2023-03-100.0796 CAD
2022-12-020.0815 CAD
2022-09-090.0814 CAD

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