Union Pacific CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 23.150 | 23.150 | 23.090 | 23.090 | 22.487 | 485 |
| 2025-10-14 | 23.390 | 23.390 | 23.390 | 23.390 | 22.780 | 1,114 |
| 2025-10-09 | 23.850 | 23.850 | 23.850 | 23.850 | 23.228 | 181 |
| 2025-10-08 | 23.750 | 23.820 | 23.750 | 23.820 | 23.198 | 5,284 |
| 2025-10-07 | 24.010 | 24.010 | 23.960 | 23.960 | 23.335 | 227 |
| 2025-10-06 | 24.240 | 24.480 | 24.240 | 24.480 | 23.841 | 443 |
| 2025-10-03 | 24.460 | 24.460 | 24.460 | 24.460 | 23.822 | 201 |
| 2025-10-02 | 24.310 | 24.310 | 24.160 | 24.160 | 23.530 | 392 |
| 2025-10-01 | 24.250 | 24.250 | 24.150 | 24.180 | 23.549 | 11,877 |
| 2025-09-30 | 24.280 | 24.280 | 24.280 | 24.280 | 23.646 | 200 |
| 2025-09-29 | 24.230 | 24.390 | 24.230 | 24.370 | 23.734 | 3,940 |
| 2025-09-26 | 24.070 | 24.070 | 24.070 | 24.070 | 23.442 | 100 |
| 2025-09-25 | 23.900 | 23.970 | 23.900 | 23.970 | 23.344 | 3,231 |
| 2025-09-24 | 23.730 | 23.810 | 23.630 | 23.800 | 23.179 | 1,895 |
| 2025-09-23 | 23.300 | 23.520 | 23.300 | 23.520 | 22.906 | 6,721 |
| 2025-09-22 | 22.720 | 23.370 | 22.720 | 23.260 | 22.653 | 2,905 |
| 2025-09-19 | 22.730 | 22.870 | 22.700 | 22.870 | 22.273 | 8,680 |
| 2025-09-18 | 22.590 | 22.750 | 22.590 | 22.750 | 22.156 | 80,138 |
| 2025-09-17 | 22.490 | 22.570 | 22.320 | 22.470 | 21.884 | 13,005 |
| 2025-09-16 | 22.500 | 22.500 | 22.280 | 22.280 | 21.699 | 7,795 |
| 2025-09-15 | 22.310 | 22.320 | 22.210 | 22.320 | 21.738 | 10,749 |
| 2025-09-12 | 22.190 | 22.190 | 22.100 | 22.110 | 21.533 | 13,929 |
| 2025-09-11 | 22.260 | 22.300 | 22.190 | 22.260 | 21.679 | 24,137 |
| 2025-09-10 | 22.280 | 22.280 | 21.830 | 22.160 | 21.582 | 16,934 |
| 2025-09-09 | 22.470 | 22.570 | 22.470 | 22.510 | 21.923 | 5,374 |
| 2025-09-08 | 22.500 | 22.600 | 22.370 | 22.460 | 21.874 | 24,064 |
| 2025-09-05 | 22.730 | 22.740 | 22.620 | 22.740 | 22.147 | 8,087 |
| 2025-09-04 | 22.820 | 22.820 | 22.820 | 22.820 | 22.225 | 100 |
| 2025-09-03 | 22.790 | 22.830 | 22.660 | 22.820 | 22.225 | 20,450 |
| 2025-09-02 | 22.810 | 22.850 | 22.720 | 22.840 | 22.244 | 10,602 |
| 2025-08-29 | 23.050 | 23.090 | 23.000 | 23.050 | 22.448 | 12,600 |
| 2025-08-28 | 22.920 | 22.930 | 22.820 | 22.920 | 22.182 | 21,060 |
| 2025-08-27 | 22.860 | 22.870 | 22.800 | 22.830 | 22.095 | 10,100 |
| 2025-08-26 | 22.930 | 22.990 | 22.810 | 22.980 | 22.240 | 9,925 |
| 2025-08-22 | 23.830 | 23.830 | 23.180 | 23.180 | 22.434 | 1,260 |
| 2025-08-20 | 23.400 | 23.400 | 23.400 | 23.400 | 22.647 | 485 |
| 2025-08-19 | 23.040 | 23.040 | 22.970 | 22.970 | 22.230 | 5,022 |
| 2025-08-18 | 22.670 | 22.840 | 22.670 | 22.720 | 21.989 | 10,827 |
| 2025-08-14 | 22.810 | 22.910 | 22.690 | 22.910 | 22.172 | 11,328 |
| 2025-08-13 | 22.760 | 23.070 | 22.710 | 23.070 | 22.327 | 8,800 |
| 2025-08-12 | 22.860 | 22.860 | 22.600 | 22.600 | 21.872 | 12,841 |
| 2025-08-11 | 22.780 | 22.780 | 22.000 | 22.680 | 21.950 | 9,565 |
| 2025-08-08 | 23.170 | 23.170 | 23.070 | 23.070 | 22.327 | 286 |
| 2025-08-06 | 23.200 | 23.240 | 23.110 | 23.240 | 22.492 | 632 |
| 2025-08-05 | 23.000 | 23.070 | 23.000 | 23.070 | 22.327 | 441 |
| 2025-08-01 | 22.630 | 22.630 | 22.630 | 22.630 | 21.901 | 411 |
| 2025-07-31 | 22.920 | 23.090 | 22.920 | 23.000 | 22.259 | 3,376 |
| 2025-07-30 | 23.230 | 23.280 | 23.220 | 23.280 | 22.530 | 3,438 |
| 2025-07-29 | 23.720 | 23.720 | 22.710 | 22.710 | 21.979 | 17,658 |
| 2025-07-28 | 23.810 | 23.810 | 23.750 | 23.750 | 22.985 | 975 |
| 2025-07-25 | 23.040 | 23.340 | 23.040 | 23.340 | 22.589 | 5,215 |
| 2025-07-24 | 23.730 | 23.730 | 22.770 | 22.770 | 22.037 | 7,458 |
| 2025-07-23 | 23.810 | 23.810 | 23.810 | 23.810 | 23.043 | 375 |
| 2025-07-18 | 23.230 | 23.310 | 23.100 | 23.310 | 22.560 | 10,207 |
| 2025-07-17 | 23.620 | 23.630 | 23.590 | 23.590 | 22.830 | 23,322 |
| 2025-07-15 | 24.120 | 24.120 | 24.120 | 24.120 | 23.343 | 175 |
| 2025-07-11 | 24.830 | 24.830 | 24.830 | 24.830 | 24.031 | 265 |
| 2025-07-10 | 24.830 | 24.830 | 24.830 | 24.830 | 24.031 | 163 |
| 2025-07-03 | 24.660 | 24.660 | 24.660 | 24.660 | 23.866 | 262 |
| 2025-07-02 | 24.410 | 24.410 | 24.410 | 24.410 | 23.624 | 100 |
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.