UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13.700	13.710	13.410	13.550	13.288	272,100
2026-01-28	13.140	13.690	13.140	13.680	13.415	643,600
2026-01-27	13.890	13.930	13.030	13.170	12.915	1,515,800
2026-01-26	16.360	16.360	16.090	16.300	15.985	133,500
2026-01-23	16.370	16.550	16.350	16.530	16.210	176,800
2026-01-22	16.020	16.440	16.020	16.360	16.043	90,300
2026-01-21	15.660	16.110	15.660	16.110	15.798	181,000
2026-01-20	15.180	15.720	15.180	15.680	15.377	245,100
2026-01-19	15.250	15.360	15.200	15.290	14.994	33,800
2026-01-16	15.460	15.560	15.330	15.350	15.053	196,700
2026-01-15	15.570	15.730	15.210	15.710	15.406	71,300
2026-01-14	15.540	15.760	15.500	15.570	15.269	61,500
2026-01-13	15.880	15.880	15.440	15.490	15.190	223,600
2026-01-12	15.820	15.820	15.500	15.780	15.475	148,700
2026-01-09	16.120	16.150	15.890	15.940	15.631	33,500
2026-01-08	15.790	16.120	15.790	16.060	15.749	153,400
2026-01-07	16.200	16.200	15.690	15.850	15.543	203,700
2026-01-06	16.070	16.340	16.040	16.180	15.867	171,300
2026-01-05	15.590	16.060	15.480	15.870	15.563	243,100
2026-01-02	15.390	15.750	15.200	15.600	15.298	164,100
2025-12-31	15.380	15.450	15.320	15.320	15.023	54,200
2025-12-30	15.260	15.580	15.260	15.400	15.102	36,000
2025-12-29	15.270	15.480	15.230	15.250	14.955	124,600
2025-12-24	15.100	15.230	15.090	15.210	14.916	189,600
2025-12-23	15.000	15.200	15.000	15.090	14.798	57,800
2025-12-22	14.970	15.290	14.960	15.090	14.798	134,100
2025-12-19	15.270	15.520	15.150	15.190	14.896	99,145
2025-12-18	15.360	15.360	15.080	15.240	14.945	311,216
2025-12-17	15.550	15.560	15.350	15.380	15.082	94,862
2025-12-16	15.840	15.840	15.370	15.500	15.200	180,928
2025-12-15	15.870	15.990	15.650	15.830	15.524	203,528
2025-12-12	15.730	16.010	15.680	15.850	15.543	354,885
2025-12-11	15.180	15.750	15.180	15.640	15.337	341,008
2025-12-10	15.030	15.270	14.890	15.260	14.965	121,062
2025-12-09	15.000	15.120	15.000	15.060	14.769	116,074
2025-12-08	15.300	15.300	15.010	15.030	14.739	258,492
2025-12-05	15.510	15.530	15.270	15.380	14.983	124,907
2025-12-04	15.830	15.840	15.280	15.500	15.100	152,805
2025-12-03	15.190	15.850	15.120	15.790	15.382	286,239
2025-12-02	15.060	15.250	15.030	15.110	14.720	148,531
2025-12-01	15.150	15.340	15.030	15.050	14.661	170,604
2025-11-28	15.470	15.470	15.280	15.340	14.944	81,071
2025-11-27	15.570	15.570	15.300	15.500	15.100	23,140
2025-11-26	15.140	15.590	15.140	15.340	14.944	166,790
2025-11-25	14.850	15.240	14.850	15.170	14.778	185,526
2025-11-24	15.150	15.150	14.790	14.860	14.476	236,015
2025-11-21	14.380	15.050	14.380	14.850	14.467	251,983
2025-11-20	14.490	14.620	14.410	14.460	14.087	266,809
2025-11-19	14.640	14.640	14.180	14.360	13.989	537,232
2025-11-18	14.790	14.790	14.370	14.610	14.233	323,267
2025-11-17	14.960	15.220	14.870	14.900	14.515	355,369
2025-11-14	15.170	15.260	14.930	14.930	14.544	397,961
2025-11-13	15.810	15.810	15.440	15.500	15.100	576,229
2025-11-12	15.290	15.950	15.240	15.810	15.402	306,642
2025-11-11	15.000	15.270	14.900	15.240	14.846	181,188
2025-11-10	14.960	15.080	14.770	14.950	14.564	319,179
2025-11-07	14.880	15.100	14.650	15.100	14.710	306,270
2025-11-06	15.270	15.460	14.990	15.010	14.622	275,170
2025-11-05	15.270	15.380	15.110	15.240	14.846	258,597
2025-11-04	15.210	15.670	15.210	15.420	15.022	321,146

← NewerPage 4 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.