UPS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 19.190 | 19.200 | 19.180 | 19.180 | 16.744 | 1,570 |
| 2024-05-17 | 19.560 | 19.700 | 19.560 | 19.700 | 17.198 | 1,550 |
| 2024-05-16 | 19.620 | 19.770 | 19.450 | 19.770 | 17.259 | 6,151 |
| 2024-05-15 | 19.590 | 19.590 | 19.520 | 19.520 | 17.041 | 595 |
| 2024-05-14 | 19.960 | 20.160 | 19.500 | 19.500 | 17.023 | 5,112 |
| 2024-05-13 | 19.670 | 19.880 | 19.670 | 19.880 | 17.355 | 2,959 |
| 2024-05-10 | 19.350 | 19.460 | 19.350 | 19.460 | 16.988 | 4,801 |
| 2024-05-09 | 19.580 | 19.580 | 19.470 | 19.530 | 16.863 | 2,988 |
| 2024-05-08 | 19.280 | 19.470 | 19.280 | 19.470 | 16.811 | 780 |
| 2024-05-07 | 19.450 | 19.450 | 19.360 | 19.360 | 16.716 | 1,824 |
| 2024-05-06 | 19.430 | 19.430 | 19.290 | 19.290 | 16.656 | 2,995 |
| 2024-05-03 | 19.500 | 19.500 | 19.340 | 19.340 | 16.699 | 220 |
| 2024-05-02 | 19.440 | 19.470 | 19.360 | 19.390 | 16.742 | 4,596 |
| 2024-05-01 | 19.400 | 19.450 | 19.220 | 19.280 | 16.647 | 11,600 |
| 2024-04-30 | 19.510 | 19.510 | 19.510 | 19.510 | 16.846 | 380 |
| 2024-04-29 | 19.570 | 19.700 | 19.530 | 19.610 | 16.932 | 4,979 |
| 2024-04-26 | 19.460 | 19.570 | 19.440 | 19.510 | 16.846 | 3,690 |
| 2024-04-25 | 19.360 | 19.460 | 19.240 | 19.430 | 16.777 | 7,201 |
| 2024-04-24 | 19.360 | 19.380 | 19.000 | 19.360 | 16.716 | 6,848 |
| 2024-04-23 | 19.260 | 19.720 | 19.210 | 19.650 | 16.967 | 79,336 |
| 2024-04-22 | 18.830 | 19.270 | 18.830 | 19.200 | 16.578 | 8,762 |
| 2024-04-19 | 18.870 | 19.000 | 18.840 | 18.850 | 16.276 | 4,821 |
| 2024-04-18 | 18.790 | 18.850 | 18.770 | 18.850 | 16.276 | 4,646 |
| 2024-04-17 | 18.750 | 18.910 | 18.700 | 18.830 | 16.259 | 4,001 |
| 2024-04-16 | 19.040 | 19.070 | 18.870 | 18.870 | 16.293 | 8,600 |
| 2024-04-15 | 19.270 | 19.350 | 19.000 | 19.110 | 16.501 | 36,646 |
| 2024-04-12 | 19.500 | 19.540 | 19.070 | 19.150 | 16.535 | 12,598 |
| 2024-04-11 | 19.450 | 19.710 | 19.450 | 19.700 | 17.010 | 9,136 |
| 2024-04-10 | 19.530 | 19.550 | 19.310 | 19.420 | 16.768 | 19,978 |
| 2024-04-09 | 19.970 | 19.970 | 19.850 | 19.910 | 17.191 | 7,839 |
| 2024-04-08 | 20.070 | 20.070 | 19.840 | 19.840 | 17.131 | 3,301 |
| 2024-04-05 | 19.850 | 20.010 | 19.580 | 20.000 | 17.269 | 4,956 |
| 2024-04-04 | 20.170 | 20.340 | 19.820 | 19.840 | 17.131 | 12,177 |
| 2024-04-03 | 19.900 | 20.150 | 19.730 | 20.150 | 17.398 | 34,520 |
| 2024-04-02 | 19.560 | 19.940 | 19.540 | 19.720 | 17.027 | 63,473 |
| 2024-04-01 | 19.500 | 19.570 | 19.350 | 19.510 | 16.846 | 55,889 |
| 2024-03-28 | 19.490 | 19.690 | 19.450 | 19.670 | 16.984 | 18,900 |
| 2024-03-27 | 19.150 | 19.490 | 19.140 | 19.490 | 16.829 | 42,640 |
| 2024-03-26 | 20.790 | 20.790 | 18.920 | 19.020 | 16.423 | 104,803 |
| 2024-03-25 | 20.590 | 20.760 | 20.580 | 20.710 | 17.882 | 16,790 |
| 2024-03-22 | 20.810 | 20.850 | 20.650 | 20.650 | 17.830 | 63,539 |
| 2024-03-21 | 20.520 | 20.610 | 20.500 | 20.590 | 17.778 | 8,667 |
| 2024-03-20 | 20.170 | 20.390 | 20.140 | 20.390 | 17.606 | 14,291 |
| 2024-03-19 | 20.000 | 20.280 | 19.970 | 20.250 | 17.485 | 25,544 |
| 2024-03-18 | 20.160 | 20.160 | 20.040 | 20.060 | 17.321 | 2,860 |
| 2024-03-15 | 20.370 | 20.400 | 20.250 | 20.250 | 17.485 | 10,667 |
| 2024-03-14 | 20.450 | 20.450 | 20.270 | 20.280 | 17.511 | 15,655 |
| 2024-03-13 | 21.000 | 21.000 | 20.450 | 20.480 | 17.683 | 6,091 |
| 2024-03-12 | 20.710 | 20.840 | 20.700 | 20.820 | 17.977 | 1,068 |
| 2024-03-11 | 20.380 | 20.480 | 20.320 | 20.460 | 17.666 | 6,805 |
| 2024-03-08 | 20.400 | 20.440 | 20.200 | 20.350 | 17.571 | 5,443 |
| 2024-03-07 | 20.440 | 20.470 | 20.260 | 20.310 | 17.537 | 12,888 |
| 2024-03-06 | 20.180 | 20.220 | 20.100 | 20.190 | 17.433 | 3,649 |
| 2024-03-05 | 19.870 | 20.040 | 19.750 | 19.840 | 17.131 | 17,834 |
| 2024-03-04 | 19.780 | 20.120 | 19.730 | 19.900 | 17.183 | 16,118 |
| 2024-03-01 | 19.620 | 19.620 | 19.450 | 19.600 | 16.924 | 12,106 |
| 2024-02-29 | 19.730 | 19.770 | 19.600 | 19.640 | 16.958 | 8,814 |
| 2024-02-28 | 19.510 | 19.560 | 19.510 | 19.560 | 16.889 | 772 |
| 2024-02-27 | 19.630 | 19.670 | 19.620 | 19.640 | 16.958 | 3,685 |
| 2024-02-26 | 19.470 | 19.610 | 19.470 | 19.540 | 16.872 | 9,843 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.2052 USD |
| 2026-05-19 | 0.2073 USD |
| 2026-02-17 | 0.2077 USD |
| 2025-11-17 | 0.2072 USD |
| 2025-08-18 | 0.2098 USD |
| 2025-05-20 | 0.2069 USD |
| 2025-02-18 | 0.2157 USD |
| 2024-11-18 | 0.2120 USD |
| 2024-08-19 | 0.2107 USD |
| 2024-05-10 | 0.2135 USD |
| 2024-02-16 | 0.2145 USD |
| 2023-11-10 | 0.2116 USD |
| 2023-08-11 | 0.2173 USD |
| 2023-05-12 | 0.2179 USD |
| 2023-02-17 | 0.2224 USD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.