UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.590	11.650	11.210	11.450	11.085	304,947
2025-08-06	11.800	11.860	11.510	11.520	11.153	313,671
2025-08-05	11.350	11.800	11.270	11.780	11.405	503,051
2025-08-01	11.650	11.780	11.010	11.140	10.785	753,562
2025-07-31	12.210	12.210	11.620	11.710	11.337	688,787
2025-07-30	12.440	12.510	12.110	12.490	12.092	265,799
2025-07-29	12.600	12.800	12.230	12.260	11.869	1,299,243
2025-07-28	13.350	13.350	13.130	13.270	12.847	336,872
2025-07-25	13.210	13.420	13.150	13.210	12.789	408,055
2025-07-24	13.300	13.550	13.060	13.090	12.673	496,949
2025-07-23	13.520	13.720	13.380	13.710	13.273	205,832
2025-07-22	13.300	13.450	13.270	13.400	12.973	111,646
2025-07-21	13.390	13.440	13.200	13.260	12.837	169,978
2025-07-18	13.550	13.550	13.170	13.250	12.828	341,504
2025-07-17	13.730	13.750	13.000	13.520	13.089	817,164
2025-07-16	13.700	13.900	13.670	13.730	13.292	183,736
2025-07-15	14.110	14.290	13.680	13.700	13.263	837,720
2025-07-14	14.230	14.260	14.050	14.130	13.680	140,620
2025-07-11	14.030	14.270	14.010	14.260	13.806	161,261
2025-07-10	14.290	14.310	13.950	14.090	13.641	201,250
2025-07-09	14.050	14.260	14.050	14.250	13.796	304,761
2025-07-08	14.290	14.460	14.290	14.460	13.999	101,702
2025-07-07	14.550	14.550	14.150	14.280	13.825	177,133
2025-07-04	14.640	14.640	14.510	14.590	14.125	21,492
2025-07-03	14.590	14.660	14.490	14.530	14.067	158,284
2025-07-02	15.010	15.130	14.420	14.460	13.999	373,567
2025-06-30	14.540	14.660	14.420	14.620	14.154	146,328
2025-06-27	14.210	14.570	14.210	14.510	14.048	227,628
2025-06-26	14.250	14.380	14.170	14.230	13.776	155,284
2025-06-25	14.380	14.380	14.110	14.230	13.776	155,242
2025-06-24	14.250	14.390	14.090	14.380	13.922	179,140
2025-06-23	14.230	14.230	13.900	14.150	13.699	260,504
2025-06-20	14.720	14.720	14.200	14.230	13.776	202,855
2025-06-19	14.450	14.670	14.410	14.590	14.125	15,161
2025-06-18	14.430	14.660	14.410	14.470	14.009	105,619
2025-06-17	14.410	14.560	14.370	14.530	14.067	138,876
2025-06-16	14.770	14.770	14.340	14.470	14.009	181,449
2025-06-13	14.770	14.910	14.680	14.750	14.178	178,831
2025-06-12	14.620	15.000	14.540	14.960	14.380	273,738
2025-06-11	14.270	14.650	14.240	14.630	14.063	320,422
2025-06-10	14.330	14.370	14.150	14.300	13.746	141,147
2025-06-09	14.420	14.450	14.190	14.290	13.736	191,278
2025-06-06	14.000	14.300	14.000	14.250	13.698	354,716
2025-06-05	14.170	14.200	13.860	13.940	13.400	536,866
2025-06-04	14.340	14.470	14.150	14.150	13.602	268,857
2025-06-03	14.340	14.400	14.140	14.220	13.669	281,313
2025-06-02	14.440	14.750	14.170	14.390	13.832	302,290
2025-05-30	14.070	14.390	13.960	14.190	13.640	249,610
2025-05-29	14.030	14.280	13.900	14.070	13.525	174,429
2025-05-28	13.880	14.300	13.840	14.030	13.486	272,317
2025-05-27	14.170	14.170	13.620	13.900	13.361	373,027
2025-05-26	14.160	14.250	14.000	14.220	13.669	71,018
2025-05-23	14.080	14.160	13.760	13.940	13.400	272,125
2025-05-22	13.880	14.390	13.790	13.990	13.448	445,516
2025-05-21	14.130	14.600	14.130	14.270	13.717	645,373
2025-05-20	15.200	15.280	14.720	15.140	14.553	1,532,767
2025-05-16	13.210	13.890	12.710	13.770	13.236	1,583,803
2025-05-15	13.220	13.240	11.740	12.950	12.448	1,995,740
2025-05-14	15.300	15.300	14.480	14.480	13.919	763,121
2025-05-13	15.970	16.100	14.600	14.700	14.130	1,262,469

← NewerPage 6 of 18 · 1,062 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.