UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	18.060	18.250	17.800	17.870	17.177	151,153
2025-05-09	18.210	18.250	17.860	17.950	17.254	129,293
2025-05-08	18.460	18.460	18.200	18.210	17.504	126,717
2025-05-07	18.710	18.710	18.240	18.490	17.773	106,082
2025-05-06	19.010	19.030	18.590	18.660	17.937	159,709
2025-05-05	18.900	19.320	18.840	19.100	18.360	115,949
2025-05-02	19.040	19.040	18.570	18.820	18.091	146,922
2025-05-01	19.490	19.490	18.900	18.900	18.168	158,418
2025-04-30	19.370	19.490	18.950	19.490	18.735	105,448
2025-04-29	19.750	19.800	19.350	19.350	18.600	87,441
2025-04-28	19.880	20.010	19.650	19.880	19.110	55,946
2025-04-25	20.000	20.000	19.480	19.770	19.004	167,354
2025-04-24	20.200	20.250	20.030	20.080	19.302	105,357
2025-04-23	20.330	20.700	20.030	20.240	19.456	57,466
2025-04-22	20.050	20.350	19.750	20.180	19.398	118,432
2025-04-21	21.260	21.280	20.060	20.100	19.321	179,349
2025-04-17	22.770	22.940	21.120	21.540	20.705	409,804
2025-04-16	27.680	28.000	27.520	27.590	26.521	9,004
2025-04-15	28.110	28.110	27.530	27.570	26.501	15,031
2025-04-14	28.280	28.280	27.360	27.750	26.675	39,092
2025-04-11	28.200	28.500	27.700	28.380	27.280	27,308
2025-04-10	27.650	28.300	27.290	28.100	27.011	69,541
2025-04-09	26.260	27.650	26.260	27.350	26.290	350,038
2025-04-08	27.000	27.490	25.910	26.080	25.069	79,683
2025-04-07	24.120	24.760	23.950	24.760	23.800	27,715
2025-04-04	25.680	26.010	24.600	24.600	23.647	48,842
2025-04-03	25.020	25.880	25.020	25.580	24.589	94,741
2025-04-02	24.770	24.770	24.420	24.740	23.781	14,330
2025-04-01	24.930	24.970	24.660	24.720	23.762	10,839
2025-03-31	24.350	24.980	24.350	24.950	23.983	34,218
2025-03-28	24.450	24.620	24.440	24.470	23.522	22,735
2025-03-27	24.470	24.660	24.280	24.410	23.464	27,921
2025-03-26	24.420	24.700	24.370	24.540	23.589	33,208
2025-03-25	24.330	24.430	24.220	24.300	23.358	11,059
2025-03-24	24.210	24.490	24.200	24.420	23.474	17,927
2025-03-21	24.270	24.530	23.990	24.530	23.579	28,017
2025-03-20	23.850	24.270	23.850	24.130	23.195	32,822
2025-03-19	23.840	23.940	23.760	23.850	22.926	15,556
2025-03-18	23.620	23.970	23.620	23.880	22.955	80,043
2025-03-17	23.070	23.680	23.070	23.670	22.753	37,131
2025-03-14	22.760	23.160	22.760	23.130	22.234	68,997
2025-03-13	22.570	22.880	22.530	22.780	21.897	23,983
2025-03-12	22.960	23.050	22.740	22.820	21.936	21,417
2025-03-11	22.720	23.000	22.660	22.990	22.099	46,520
2025-03-10	23.310	23.420	22.700	22.720	21.839	11,216
2025-03-07	23.100	23.710	23.100	23.350	22.350	30,232
2025-03-06	22.420	23.140	22.420	23.110	22.120	113,380
2025-03-05	22.600	22.680	22.200	22.540	21.575	66,766
2025-03-04	22.290	22.720	22.120	22.500	21.536	48,533
2025-03-03	22.460	22.520	22.080	22.160	21.211	3,541
2025-02-28	22.260	22.560	22.050	22.490	21.527	28,031
2025-02-27	22.210	22.530	22.170	22.210	21.259	33,516
2025-02-26	22.180	22.400	21.770	22.000	21.058	53,043
2025-02-25	21.880	22.350	21.400	22.350	21.393	60,413
2025-02-24	22.190	22.190	21.690	21.870	20.933	230,098
2025-02-21	21.200	22.270	20.900	22.080	21.134	265,588
2025-02-20	24.090	24.090	23.760	23.870	22.848	25,976
2025-02-19	24.280	24.280	23.680	24.280	23.240	15,458
2025-02-18	24.260	24.380	23.610	23.830	22.809	33,590
2025-02-14	25.250	25.280	24.830	24.850	23.786	12,948

← NewerPage 7 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.