UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.270	16.410	16.070	16.320	16.128	116,300
2026-04-24	16.370	16.480	16.160	16.340	16.148	141,200
2026-04-23	16.280	16.410	16.150	16.330	16.138	134,000
2026-04-22	16.130	16.490	16.120	16.260	16.069	685,400
2026-04-21	16.200	16.430	15.900	15.930	15.743	880,300
2026-04-20	14.870	14.950	14.740	14.890	14.715	164,300
2026-04-17	14.690	14.970	14.670	14.930	14.755	230,900
2026-04-16	14.520	14.660	14.440	14.570	14.399	311,500
2026-04-15	14.520	14.610	14.340	14.480	14.310	106,400
2026-04-14	14.440	14.720	14.440	14.480	14.310	105,200
2026-04-13	13.990	14.430	13.980	14.430	14.261	132,100
2026-04-10	14.140	14.300	14.030	14.040	13.875	126,800
2026-04-09	14.000	14.190	14.000	14.140	13.974	95,200
2026-04-08	14.380	14.400	14.060	14.100	13.935	164,200
2026-04-07	14.140	14.390	13.810	14.160	13.994	902,900
2026-04-06	12.810	13.060	12.810	12.990	12.838	108,300
2026-04-02	12.530	12.830	12.530	12.800	12.650	160,400
2026-04-01	12.570	12.700	12.510	12.660	12.511	277,500
2026-03-31	12.200	12.500	12.160	12.470	12.324	93,800
2026-03-30	12.000	12.105	11.890	12.090	11.948	121,600
2026-03-27	12.290	12.340	11.830	11.960	11.820	190,300
2026-03-26	12.420	12.660	12.340	12.340	12.195	287,500
2026-03-25	12.720	12.720	12.350	12.510	12.363	109,300
2026-03-24	12.450	12.610	12.380	12.580	12.432	71,900
2026-03-23	12.880	12.920	12.440	12.450	12.304	214,600
2026-03-20	12.930	13.060	12.720	12.750	12.600	93,100
2026-03-19	13.110	13.280	12.930	12.930	12.778	91,700
2026-03-18	13.280	13.310	13.100	13.120	12.966	30,900
2026-03-17	13.240	13.340	13.200	13.280	13.124	81,100
2026-03-16	13.090	13.260	13.010	13.200	13.045	93,400
2026-03-13	12.820	13.080	12.820	13.010	12.857	53,700
2026-03-12	13.230	13.270	12.800	12.830	12.679	163,300
2026-03-11	13.110	13.230	12.980	13.230	13.075	67,200
2026-03-10	13.240	13.250	12.910	13.050	12.897	148,400
2026-03-09	13.040	13.170	12.880	13.160	13.006	79,700
2026-03-06	13.240	13.440	13.100	13.230	12.974	78,500
2026-03-05	13.380	13.450	13.280	13.350	13.092	49,200
2026-03-04	13.360	13.600	13.320	13.510	13.249	68,500
2026-03-03	13.420	13.420	13.170	13.360	13.101	108,500
2026-03-02	13.280	13.640	13.280	13.640	13.376	142,800
2026-02-27	13.200	13.600	13.150	13.530	13.268	480,300
2026-02-26	13.250	13.640	13.190	13.240	12.984	153,200
2026-02-25	12.760	13.150	12.760	13.130	12.876	206,700
2026-02-24	13.020	13.040	12.590	12.680	12.435	291,100
2026-02-23	13.330	13.490	13.040	13.060	12.807	140,800
2026-02-20	13.370	13.450	13.230	13.420	13.160	57,900
2026-02-19	13.410	13.410	13.290	13.410	13.150	35,200
2026-02-18	13.480	13.480	13.260	13.330	13.072	81,300
2026-02-17	13.550	13.600	13.350	13.380	13.121	71,400
2026-02-13	13.150	13.580	13.150	13.560	13.298	128,600
2026-02-12	12.910	13.260	12.800	13.180	12.925	119,800
2026-02-11	12.650	12.940	12.510	12.920	12.670	72,100
2026-02-10	12.880	12.930	12.640	12.640	12.395	102,100
2026-02-09	12.720	12.980	12.700	12.760	12.513	102,500
2026-02-06	12.300	12.870	12.300	12.810	12.562	186,700
2026-02-05	12.780	12.840	12.350	12.470	12.229	289,100
2026-02-04	13.100	13.120	12.710	12.790	12.542	142,700
2026-02-03	13.260	13.340	12.920	13.160	12.905	149,600
2026-02-02	13.250	13.450	13.080	13.240	12.984	109,500
2026-01-30	13.500	13.570	13.200	13.300	13.043	163,800

← NewerPage 3 of 5 · 251 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.