UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.420	20.020	19.290	20.020	19.898	47,600
2026-07-20	19.540	19.690	19.150	19.320	19.202	69,200
2026-07-17	19.540	20.060	19.490	19.550	19.430	193,100
2026-07-16	20.600	21.020	19.300	19.390	19.271	358,000
2026-07-15	19.090	19.430	19.040	19.110	18.993	149,800
2026-07-14	19.740	19.800	19.410	19.520	19.401	48,800
2026-07-13	19.500	19.760	19.500	19.690	19.570	23,400
2026-07-10	19.880	19.880	19.470	19.510	19.391	39,000
2026-07-09	19.620	19.900	19.540	19.820	19.699	70,000
2026-07-08	19.530	19.750	19.470	19.500	19.381	46,600
2026-07-07	19.360	19.650	19.360	19.610	19.490	68,500
2026-07-06	19.540	19.540	19.060	19.160	19.043	62,300
2026-07-03	19.470	19.500	19.260	19.400	19.281	6,600
2026-07-02	19.460	19.700	19.360	19.470	19.351	266,200
2026-06-30	19.320	19.320	18.980	19.080	18.963	32,800
2026-06-29	19.600	19.600	19.130	19.260	19.142	81,200
2026-06-26	19.100	19.630	19.100	19.610	19.490	103,200
2026-06-25	18.640	19.150	18.640	19.000	18.884	80,000
2026-06-24	18.780	18.970	18.360	18.640	18.526	33,900
2026-06-23	18.680	18.800	18.500	18.790	18.675	125,800
2026-06-22	18.270	18.800	18.270	18.650	18.536	46,300
2026-06-19	18.250	18.650	18.160	18.650	18.536	16,200
2026-06-18	18.440	18.620	18.370	18.390	18.278	76,400
2026-06-17	18.760	18.860	18.300	18.300	18.188	89,400
2026-06-16	18.850	18.880	18.680	18.690	18.576	39,400
2026-06-15	18.650	19.000	18.370	18.910	18.794	69,800
2026-06-12	18.710	18.770	18.620	18.750	18.530	70,700
2026-06-11	18.640	18.780	18.520	18.620	18.401	80,400
2026-06-10	19.000	19.100	18.600	18.730	18.510	147,100
2026-06-09	18.780	18.990	18.720	18.990	18.767	359,300
2026-06-08	18.110	18.770	18.110	18.700	18.481	212,500
2026-06-05	18.310	18.560	18.260	18.360	18.145	247,900
2026-06-04	17.880	18.440	17.880	18.240	18.026	225,000
2026-06-03	17.400	17.800	17.320	17.320	17.117	152,400
2026-06-02	17.390	17.440	17.230	17.340	17.136	98,600
2026-06-01	17.240	17.600	17.240	17.470	17.265	124,800
2026-05-29	17.540	17.610	17.270	17.470	17.265	100,700
2026-05-28	17.600	17.880	17.530	17.560	17.354	72,100
2026-05-27	17.350	17.670	17.350	17.670	17.463	67,200
2026-05-26	17.840	17.840	17.330	17.330	17.127	119,900
2026-05-25	17.600	17.815	17.500	17.740	17.532	41,000
2026-05-22	17.540	17.920	17.520	17.880	17.670	88,600
2026-05-21	17.550	17.750	17.550	17.600	17.393	81,800
2026-05-20	17.820	18.060	17.510	17.610	17.403	506,300
2026-05-19	17.850	18.140	17.480	17.890	17.680	279,100
2026-05-15	18.080	18.290	17.960	18.100	17.888	191,200
2026-05-14	18.420	18.480	18.220	18.350	18.135	135,500
2026-05-13	18.180	18.600	18.120	18.420	18.204	242,300
2026-05-12	17.600	18.280	17.580	18.240	18.026	350,700
2026-05-11	17.470	17.700	17.330	17.680	17.473	117,900
2026-05-08	17.050	17.470	17.050	17.460	17.255	316,100
2026-05-07	16.790	17.020	16.790	17.010	16.810	133,400
2026-05-06	16.790	16.960	16.490	16.880	16.682	127,700
2026-05-05	17.020	17.120	16.650	16.750	16.553	164,100
2026-05-04	16.930	17.050	16.800	17.040	16.840	103,300
2026-05-01	17.120	17.150	16.900	16.980	16.781	107,500
2026-04-30	16.920	17.110	16.720	17.070	16.870	273,200
2026-04-29	16.890	17.070	16.820	17.050	16.850	499,700
2026-04-28	16.370	17.010	16.370	16.870	16.672	483,500
2026-04-27	16.270	16.410	16.070	16.320	16.128	116,300

← NewerPage 2 of 3 · 125 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.