UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	19.940	20.000	19.880	19.880	16.976	1,075
2023-11-24	20.120	20.320	20.100	20.320	17.352	2,800
2023-11-23	20.260	20.260	20.220	20.220	17.267	1,536
2023-11-22	19.960	20.070	19.920	20.040	17.113	5,514
2023-11-21	19.980	19.980	19.860	19.920	17.010	680
2023-11-20	19.600	19.880	19.600	19.880	16.976	2,710
2023-11-17	19.440	19.670	19.440	19.670	16.797	55,073
2023-11-16	19.660	19.670	19.390	19.540	16.686	4,471
2023-11-15	19.120	19.570	19.120	19.570	16.712	1,821
2023-11-14	18.470	19.020	18.470	19.020	16.242	460
2023-11-13	18.350	18.350	18.340	18.340	15.661	682
2023-11-10	18.230	18.350	18.200	18.330	15.653	630
2023-11-09	18.750	18.750	18.620	18.620	15.720	782
2023-11-08	18.940	19.040	18.840	18.890	15.948	18,556
2023-11-07	18.880	18.880	18.850	18.850	15.914	1,031
2023-11-06	18.980	18.980	18.830	18.890	15.948	1,709
2023-11-03	19.200	19.200	19.020	19.020	16.057	2,667
2023-11-02	19.020	19.060	18.870	18.870	15.931	2,524
2023-11-01	18.790	18.790	18.500	18.580	15.686	410
2023-10-31	18.440	18.530	18.440	18.530	15.644	750
2023-10-30	18.130	18.480	18.010	18.480	15.601	3,950
2023-10-27	18.370	18.370	17.850	17.950	15.154	4,743
2023-10-26	19.050	19.070	18.360	18.390	15.525	5,834
2023-10-25	19.690	19.690	19.500	19.580	16.530	625
2023-10-24	19.910	19.910	19.870	19.870	16.775	160
2023-10-23	20.060	20.060	19.700	19.700	16.631	3,217
2023-10-20	20.330	20.330	20.320	20.330	17.163	10,200
2023-10-19	20.370	20.400	20.230	20.230	17.079	1,255
2023-10-18	20.730	20.730	20.450	20.450	17.265	2,865
2023-10-17	20.950	20.950	20.850	20.850	17.602	1,142
2023-10-16	20.910	21.030	20.850	20.850	17.602	2,988
2023-10-13	20.600	20.600	20.600	20.600	17.391	345
2023-10-12	20.660	20.680	20.620	20.680	17.459	1,170
2023-10-11	20.510	20.690	20.510	20.690	17.467	1,355
2023-10-10	20.650	20.760	20.650	20.730	17.501	869
2023-10-06	20.540	20.550	20.540	20.550	17.349	204
2023-10-05	20.480	20.480	20.480	20.480	17.290	0
2023-10-04	20.630	20.630	20.380	20.480	17.290	1,012
2023-10-03	20.560	20.580	20.430	20.490	17.298	3,625
2023-10-02	20.500	20.620	20.500	20.590	17.383	1,097
2023-09-29	20.830	20.930	20.710	20.730	17.501	3,198
2023-09-28	20.340	20.720	20.340	20.720	17.493	1,581
2023-09-27	20.200	20.220	20.200	20.210	17.062	2,540
2023-09-26	20.280	20.280	20.250	20.250	17.096	816
2023-09-25	20.470	20.660	20.470	20.660	17.442	1,624
2023-09-22	20.580	20.750	20.470	20.470	17.281	1,535
2023-09-21	20.970	20.970	20.690	20.700	17.476	8,726
2023-09-20	21.190	21.190	21.020	21.020	17.746	816
2023-09-19	21.130	21.130	20.910	21.070	17.788	3,400
2023-09-18	21.220	21.220	21.090	21.090	17.805	1,119
2023-09-15	21.450	21.490	21.350	21.390	18.058	6,518
2023-09-14	21.310	21.440	21.300	21.440	18.100	990
2023-09-13	20.800	21.040	20.800	21.040	17.763	633
2023-09-12	21.150	21.150	20.780	20.870	17.619	7,177
2023-09-11	21.440	21.530	21.440	21.450	18.109	559
2023-09-08	21.500	21.570	21.440	21.440	18.100	23,673
2023-09-07	21.600	21.630	21.400	21.610	18.244	13,099
2023-09-06	21.800	21.830	21.600	21.630	18.261	6,586
2023-09-05	22.240	22.270	21.860	21.860	18.455	16,400
2023-09-01	22.820	22.820	22.350	22.400	18.911	13,693

← NewerPage 13 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.