UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	19.780	19.780	19.680	19.680	16.993	4,841
2024-02-22	19.630	19.830	19.580	19.830	17.122	5,036
2024-02-21	19.600	19.750	19.470	19.620	16.941	7,409
2024-02-20	19.620	19.720	19.480	19.690	17.001	17,776
2024-02-16	19.330	19.720	19.330	19.650	16.967	13,120
2024-02-15	19.200	19.500	19.200	19.470	16.626	5,638
2024-02-14	19.040	19.160	19.040	19.100	16.310	3,052
2024-02-13	19.300	19.300	18.980	19.210	16.404	7,231
2024-02-12	19.530	19.530	19.500	19.510	16.660	1,402
2024-02-09	19.430	19.460	19.380	19.380	16.549	2,010
2024-02-08	19.340	19.590	19.340	19.590	16.729	1,797
2024-02-07	19.430	19.520	19.350	19.520	16.669	5,831
2024-02-06	18.740	19.340	18.740	19.340	16.515	36,332
2024-02-05	18.770	18.770	18.400	18.440	15.747	11,520
2024-02-02	18.750	18.850	18.510	18.810	16.063	12,318
2024-02-01	18.930	18.930	18.500	18.890	16.131	8,180
2024-01-31	19.080	19.270	18.820	18.820	16.071	37,336
2024-01-30	19.550	19.750	19.190	19.250	16.438	20,337
2024-01-29	20.830	20.950	20.750	20.950	17.890	3,438
2024-01-26	21.080	21.120	21.060	21.120	18.035	2,470
2024-01-25	21.190	21.190	21.180	21.180	18.086	280
2024-01-24	21.110	21.110	20.750	20.750	17.719	1,346
2024-01-23	20.970	21.170	20.970	21.170	18.078	3,048
2024-01-22	21.020	21.060	21.020	21.060	17.984	554
2024-01-19	20.590	20.810	20.590	20.790	17.753	9,058
2024-01-18	20.570	20.780	20.570	20.780	17.745	411
2024-01-17	20.450	20.500	20.170	20.500	17.506	2,690
2024-01-16	20.970	20.970	20.550	20.600	17.591	6,567
2024-01-15	21.360	21.360	21.360	21.360	18.240	100
2024-01-12	21.240	21.280	21.010	21.010	17.941	4,170
2024-01-11	21.380	21.380	21.090	21.130	18.044	3,356
2024-01-10	21.320	21.380	21.200	21.380	18.257	3,972
2024-01-09	21.200	21.200	21.200	21.200	18.103	352
2024-01-08	20.970	21.200	20.970	21.160	18.069	2,019
2024-01-05	20.990	21.030	20.960	20.960	17.899	1,870
2024-01-04	20.920	20.920	20.820	20.820	17.779	290
2024-01-03	20.820	21.040	20.810	20.880	17.830	5,903
2024-01-02	21.120	21.200	20.930	20.980	17.916	1,586
2023-12-29	20.840	20.840	20.840	20.840	17.796	1,042
2023-12-28	20.820	20.870	20.820	20.860	17.813	4,100
2023-12-27	20.910	20.910	20.730	20.830	17.788	1,730
2023-12-22	21.040	21.040	20.970	21.000	17.933	1,775
2023-12-21	20.750	20.830	20.630	20.820	17.779	6,250
2023-12-20	21.100	21.240	20.800	20.830	17.788	23,931
2023-12-19	21.410	21.470	21.400	21.470	18.334	1,262
2023-12-18	21.650	21.650	21.500	21.500	18.360	1,596
2023-12-15	21.460	21.680	21.460	21.640	18.479	2,991
2023-12-14	21.130	21.590	21.130	21.570	18.419	2,842
2023-12-13	20.560	20.850	20.490	20.850	17.805	2,951
2023-12-12	20.790	20.790	20.670	20.670	17.651	266
2023-12-11	20.610	20.660	20.610	20.660	17.642	422
2023-12-08	20.780	20.870	20.780	20.780	17.745	22,854
2023-12-07	20.810	20.810	20.800	20.800	17.762	1,696
2023-12-06	20.600	20.610	20.600	20.610	17.600	1,100
2023-12-05	20.490	20.570	20.450	20.450	17.463	4,174
2023-12-04	20.720	20.720	20.650	20.680	17.659	3,267
2023-12-01	20.270	20.590	20.270	20.590	17.583	2,490
2023-11-30	20.150	20.310	20.040	20.150	17.207	5,572
2023-11-29	20.340	20.340	20.190	20.220	17.267	2,230
2023-11-28	19.960	20.040	19.960	20.040	17.113	3,560

← NewerPage 12 of 17 · 972 trading daysOlder →

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.