Union Pacific CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	29.230	29.260	29.230	29.260	29.125	407
2026-07-14	29.320	29.420	29.320	29.420	29.285	700
2026-07-13	29.280	29.370	29.280	29.300	29.165	3,945
2026-07-10	29.260	29.260	29.210	29.210	29.076	201
2026-07-09	28.810	28.810	28.760	28.760	28.628	411
2026-06-29	27.510	27.510	27.460	27.500	27.373	1,765
2026-06-25	27.030	27.030	27.030	27.030	26.906	731
2026-06-15	27.930	27.930	27.180	27.180	27.055	551
2026-06-11	26.940	27.140	26.940	27.090	26.965	800
2026-06-09	27.350	27.350	27.350	27.350	27.224	100
2026-06-08	27.250	27.250	27.250	27.250	27.125	156
2026-06-03	26.950	26.950	26.950	26.950	26.826	110
2026-06-01	26.330	26.330	26.330	26.330	26.209	252
2026-05-29	26.580	26.580	26.570	26.570	26.448	1,377
2026-05-28	27.500	27.500	27.190	27.190	26.925	958
2026-05-27	27.950	27.950	27.830	27.830	27.559	1,236
2026-05-26	27.560	27.580	27.560	27.580	27.312	1,600
2026-05-22	27.120	27.120	27.120	27.120	26.856	1,412
2026-05-21	26.960	27.000	26.960	27.000	26.737	326
2026-05-19	27.760	27.760	27.760	27.760	27.490	1,337
2026-05-15	27.510	27.510	27.220	27.370	27.104	2,388
2026-05-14	27.150	27.150	27.010	27.150	26.886	1,238
2026-05-12	26.950	26.950	26.940	26.940	26.678	719
2026-05-11	26.860	26.860	26.780	26.780	26.519	4,439
2026-05-06	27.160	27.160	27.160	27.160	26.896	208
2026-05-04	27.030	27.030	26.860	26.860	26.599	1,706
2026-05-01	27.250	27.250	27.060	27.060	26.797	2,385
2026-04-30	26.720	27.250	26.720	27.250	26.985	394
2026-04-24	27.550	27.570	27.550	27.570	27.302	2,622
2026-04-22	25.750	25.750	25.750	25.750	25.499	659
2026-04-20	25.490	25.490	25.450	25.450	25.202	1,117
2026-04-17	25.610	25.610	25.610	25.610	25.361	299
2026-04-14	25.420	25.420	25.420	25.420	25.173	114
2026-04-08	25.440	25.440	25.440	25.440	25.193	115
2026-04-06	25.000	25.020	25.000	25.020	24.777	610
2026-04-01	24.770	24.900	24.770	24.800	24.559	1,077
2026-03-31	24.510	24.510	24.450	24.450	24.212	200
2026-03-23	24.130	24.360	24.130	24.360	24.123	515
2026-03-19	24.000	24.000	23.920	23.920	23.687	203
2026-03-17	24.650	24.750	24.650	24.750	24.509	560
2026-03-16	24.850	24.850	24.850	24.850	24.608	103
2026-03-13	24.650	24.650	24.650	24.650	24.410	290
2026-03-11	25.220	25.540	25.220	25.540	25.292	350
2026-03-09	25.590	25.590	25.540	25.540	25.292	1,276
2026-03-06	26.080	26.080	26.080	26.080	25.826	901
2026-03-05	26.600	26.600	26.600	26.600	26.341	190
2026-03-04	26.960	26.960	26.960	26.960	26.698	100
2026-03-03	27.000	27.080	27.000	27.080	26.817	295
2026-03-02	27.160	27.160	27.160	27.160	26.896	100
2026-02-24	27.200	27.200	27.200	27.200	26.797	122
2026-02-20	26.890	26.890	26.800	26.800	26.402	550
2026-02-19	27.200	27.200	26.890	26.890	26.491	1,402
2026-02-17	26.810	26.810	26.810	26.810	26.412	102
2026-02-13	26.810	26.810	26.660	26.660	26.265	1,350
2026-02-12	27.280	27.280	26.640	26.640	26.245	500
2026-02-11	27.160	27.160	26.880	26.880	26.481	530
2026-02-10	26.560	26.650	26.560	26.650	26.255	801
2026-02-09	25.570	26.000	25.570	26.000	25.614	431
2026-02-05	25.630	25.630	25.630	25.630	25.250	127
2026-01-27	24.270	24.270	23.900	24.040	23.683	1,258

← NewerPage 2 of 5 · 260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1430 CAD
2026-05-29	0.1400 CAD
2026-02-27	0.1400 CAD
2025-12-05	0.2768 CAD
2025-08-29	0.1436 CAD
2025-05-30	0.1370 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.