UnitedHealth CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.210	25.330	25.030	25.210	24.130	28,804
2025-02-12	25.490	25.700	25.020	25.020	23.948	16,492
2025-02-11	25.370	25.660	25.200	25.370	24.283	52,267
2025-02-10	25.100	25.340	24.960	25.340	24.255	68,345
2025-02-07	24.960	25.310	24.960	24.960	23.891	19,825
2025-02-06	25.600	25.600	24.970	25.130	24.054	20,957
2025-02-05	25.360	25.690	24.860	25.660	24.561	14,381
2025-02-04	25.900	26.040	25.790	25.920	24.810	21,723
2025-02-03	25.770	26.310	25.700	26.150	25.030	30,349
2025-01-31	25.890	26.050	25.750	25.830	24.724	17,911
2025-01-30	25.660	25.990	25.470	25.890	24.781	23,179
2025-01-29	25.590	25.700	25.500	25.590	24.494	12,627
2025-01-28	25.750	25.830	25.570	25.730	24.628	12,852
2025-01-27	25.670	26.200	25.600	25.850	24.743	20,655
2025-01-24	25.310	25.410	24.970	25.310	24.226	11,525
2025-01-23	25.060	25.240	24.800	25.150	24.073	31,903
2025-01-22	24.880	24.900	24.580	24.600	23.546	33,185
2025-01-21	24.470	24.960	24.470	24.960	23.891	21,838
2025-01-20	24.250	24.680	24.250	24.580	23.527	6,814
2025-01-17	24.210	24.790	23.920	24.250	23.211	37,639
2025-01-16	25.160	25.640	24.290	24.330	23.288	101,753
2025-01-15	25.680	25.970	25.470	25.860	24.752	40,728
2025-01-14	25.750	25.890	25.560	25.890	24.781	12,350
2025-01-13	25.490	26.000	25.370	25.770	24.666	88,799
2025-01-10	25.230	25.410	24.700	24.740	23.680	27,299
2025-01-09	25.220	25.300	25.010	25.200	24.121	11,261
2025-01-08	24.940	24.940	24.250	24.940	23.872	24,923
2025-01-07	24.470	24.670	24.320	24.470	23.422	34,674
2025-01-06	24.400	24.730	24.280	24.440	23.393	25,243
2025-01-03	24.410	24.550	24.110	24.410	23.365	28,179
2025-01-02	24.300	24.330	23.950	23.980	22.953	414,543
2024-12-31	24.270	24.280	23.960	24.070	23.039	5,418
2024-12-30	24.070	24.200	23.840	24.200	23.164	19,091
2024-12-27	24.240	24.440	24.160	24.310	23.269	26,396
2024-12-24	24.040	24.100	23.820	24.010	22.982	14,276
2024-12-23	23.890	24.220	23.780	24.150	23.116	54,582
2024-12-20	23.820	23.910	23.400	23.820	22.800	55,382
2024-12-19	23.900	23.900	23.180	23.240	22.245	43,668
2024-12-18	23.400	24.120	23.300	23.840	22.819	93,473
2024-12-17	23.180	23.540	22.700	23.120	22.130	86,760
2024-12-16	24.640	24.800	23.650	23.750	22.733	108,356
2024-12-13	24.460	25.110	24.400	24.840	23.776	33,519
2024-12-12	25.450	25.450	24.550	24.600	23.546	29,814
2024-12-11	26.670	26.670	25.400	25.430	24.341	63,309
2024-12-10	26.900	27.040	26.560	26.980	25.824	40,879
2024-12-09	26.330	26.800	25.960	26.710	25.566	197,293
2024-12-06	27.700	27.700	26.000	26.230	25.011	101,310
2024-12-05	28.760	28.980	27.400	27.590	26.307	40,764
2024-12-04	29.140	29.630	28.990	29.140	27.785	10,553
2024-12-03	28.880	29.230	28.880	28.880	27.537	8,053
2024-12-02	29.220	29.300	28.670	29.000	27.652	17,298
2024-11-29	28.830	29.350	28.830	29.010	27.661	8,893
2024-11-28	28.880	29.420	28.880	28.880	27.537	1,064
2024-11-27	29.080	29.430	28.980	29.080	27.728	14,634
2024-11-26	28.900	29.000	28.620	28.900	27.556	10,489
2024-11-25	28.570	29.070	28.520	28.870	27.528	38,988
2024-11-22	28.210	28.680	28.110	28.210	26.899	5,016
2024-11-21	28.720	28.820	28.490	28.500	27.175	25,405
2024-11-20	28.690	28.760	27.910	28.690	27.356	25,629
2024-11-19	27.640	27.940	27.540	27.560	26.279	10,713

← NewerPage 8 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.