Union Pacific CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	24.070	24.070	24.070	24.070	23.713	604
2026-01-21	23.440	23.440	23.440	23.440	23.092	105
2026-01-20	22.610	22.610	22.610	22.610	22.275	464
2026-01-19	23.560	23.560	23.560	23.560	23.211	200
2026-01-16	23.720	23.720	23.720	23.720	23.368	103
2026-01-15	23.400	23.400	23.400	23.400	23.053	2,000
2026-01-14	23.260	23.260	23.170	23.170	22.826	3,419
2026-01-09	23.350	23.350	23.350	23.350	23.004	918
2026-01-07	23.340	23.340	23.100	23.100	22.757	467
2026-01-06	23.780	23.900	23.780	23.900	23.545	3,800
2026-01-05	24.020	24.020	23.720	23.800	23.447	929
2026-01-02	23.700	23.720	23.700	23.710	23.358	1,716
2025-12-31	23.790	23.790	23.790	23.790	23.437	100
2025-12-23	24.220	24.220	24.040	24.040	23.683	1,340
2025-12-22	24.000	24.060	24.000	24.060	23.703	446
2025-12-19	23.820	23.820	23.820	23.820	23.467	1,085
2025-12-18	24.630	24.630	24.070	24.070	23.713	866
2025-12-17	24.440	24.440	24.170	24.290	23.930	3,666
2025-12-15	24.560	24.720	24.470	24.720	24.353	1,356
2025-12-12	24.030	24.510	24.030	24.510	24.146	637
2025-12-11	24.150	24.210	24.150	24.210	23.851	1,200
2025-12-10	23.960	24.170	23.950	24.110	23.752	6,766
2025-12-09	24.020	24.020	23.780	23.780	23.427	540
2025-12-08	24.260	24.260	24.070	24.200	23.841	2,329
2025-12-05	24.250	24.310	24.150	24.160	23.802	7,548
2025-12-04	24.270	24.270	24.210	24.210	23.578	710
2025-12-03	23.970	23.970	23.970	23.970	23.344	147
2025-12-02	23.740	23.830	23.740	23.830	23.208	366
2025-12-01	24.000	24.000	23.830	23.830	23.208	1,438
2025-11-28	23.850	23.920	23.850	23.920	23.296	924
2025-11-27	23.510	23.920	23.510	23.920	23.296	410
2025-11-26	23.740	23.780	23.740	23.780	23.159	994
2025-11-25	22.920	23.560	22.920	23.560	22.945	3,066
2025-11-24	23.430	23.430	23.000	23.110	22.507	8,543
2025-11-21	23.000	23.290	23.000	23.230	22.624	1,901
2025-11-20	22.840	22.840	22.700	22.760	22.166	17,250
2025-11-19	22.670	22.790	22.670	22.790	22.195	1,716
2025-11-18	22.990	22.990	22.700	22.700	22.108	2,955
2025-11-17	22.900	22.900	22.900	22.900	22.302	393
2025-11-14	22.870	22.930	22.870	22.930	22.332	200
2025-11-13	22.910	22.910	22.910	22.910	22.312	164
2025-11-12	23.250	23.250	23.200	23.200	22.595	201
2025-11-11	23.100	23.100	23.010	23.010	22.410	380
2025-11-10	22.890	23.070	22.890	23.010	22.410	3,408
2025-11-07	22.620	22.750	22.590	22.750	22.156	8,597
2025-11-06	22.340	22.350	22.290	22.300	21.718	8,690
2025-11-05	22.460	22.480	22.440	22.450	21.864	3,216
2025-11-04	22.520	22.750	22.520	22.750	22.156	701
2025-11-03	22.560	22.650	22.500	22.500	21.913	2,875
2025-10-31	22.460	22.740	22.460	22.740	22.147	2,946
2025-10-30	22.530	22.530	22.510	22.510	21.923	666
2025-10-29	22.300	22.420	22.250	22.250	21.669	16,029
2025-10-28	22.570	22.670	22.420	22.420	21.835	12,624
2025-10-27	22.440	22.490	22.350	22.480	21.893	16,342
2025-10-24	22.650	22.650	22.290	22.340	21.757	24,968
2025-10-23	22.820	22.820	22.650	22.650	22.059	796
2025-10-22	23.400	23.400	23.400	23.400	22.789	240
2025-10-20	23.500	23.500	23.500	23.500	22.887	680
2025-10-17	23.360	23.360	23.360	23.360	22.750	582
2025-10-16	23.150	23.150	23.090	23.090	22.487	485

← NewerPage 3 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.