UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	22.760	22.760	22.600	22.600	19.080	170
2023-08-30	23.040	23.040	22.830	22.830	19.274	200
2023-08-29	22.730	22.910	22.730	22.910	19.341	4,552
2023-08-28	22.520	22.520	22.520	22.520	19.012	0
2023-08-25	22.470	22.520	22.330	22.520	19.012	3,901
2023-08-24	22.500	22.500	22.410	22.410	18.919	310
2023-08-23	22.430	22.440	22.430	22.440	18.945	755
2023-08-22	22.650	22.650	22.270	22.270	18.801	1,101
2023-08-21	22.350	22.490	22.350	22.480	18.978	1,761
2023-08-18	22.830	22.940	22.830	22.910	19.341	2,750
2023-08-17	22.800	22.810	22.700	22.810	19.257	4,580
2023-08-16	23.000	23.140	22.800	22.800	19.249	1,562
2023-08-15	23.350	23.350	23.140	23.140	19.536	2,145
2023-08-14	23.420	23.420	23.420	23.420	19.772	400
2023-08-11	23.640	23.640	23.500	23.500	19.839	895
2023-08-10	23.940	23.940	23.940	23.940	20.027	0
2023-08-09	24.100	24.100	23.900	23.940	20.027	4,000
2023-08-08	24.370	24.370	23.620	24.180	20.228	1,932
2023-08-04	24.300	24.360	24.110	24.110	20.170	416
2023-08-03	24.520	24.560	24.210	24.210	20.253	1,168
2023-08-02	24.770	24.770	24.770	24.770	20.722	0
2023-08-01	24.910	24.910	24.670	24.770	20.722	400
2023-07-31	25.160	25.160	24.880	24.880	20.814	2,813
2023-07-28	25.190	25.190	25.190	25.190	21.073	237
2023-07-27	24.820	24.890	24.820	24.890	20.822	344
2023-07-26	24.500	24.670	24.480	24.590	20.571	3,621
2023-07-25	25.100	25.750	24.360	24.650	20.621	72,517
2023-07-24	25.120	25.120	25.120	25.120	21.015	995
2023-07-21	25.100	25.190	25.020	25.020	20.931	3,118
2023-07-20	25.070	25.070	25.050	25.050	20.956	976
2023-07-19	24.850	24.870	24.820	24.860	20.797	2,273
2023-07-18	24.560	24.640	24.500	24.640	20.613	661
2023-07-17	24.460	24.560	24.440	24.440	20.446	2,008
2023-07-14	24.630	24.740	24.630	24.740	20.697	2,451
2023-07-13	25.050	25.050	24.790	24.810	20.755	7,423
2023-07-12	24.830	25.040	24.810	24.840	20.780	9,388
2023-07-11	24.620	24.730	24.620	24.710	20.672	2,286
2023-07-10	24.100	24.370	24.100	24.280	20.312	1,672
2023-07-07	24.030	24.180	24.030	24.180	20.228	937
2023-07-06	23.770	23.970	23.770	23.970	20.053	931
2023-07-05	24.030	24.100	23.990	24.010	20.086	1,208
2023-07-04	24.760	24.760	24.760	24.760	20.713	302
2023-06-30	23.590	23.800	23.590	23.800	19.910	607
2023-06-29	23.390	23.510	23.390	23.490	19.651	2,754
2023-06-28	23.370	23.490	23.370	23.480	19.643	1,087
2023-06-27	23.400	23.430	23.370	23.370	19.551	560
2023-06-26	22.900	22.900	22.900	22.900	19.157	270
2023-06-23	22.840	22.840	22.610	22.680	18.973	1,399
2023-06-22	23.110	23.110	22.870	22.890	19.149	22,202
2023-06-21	23.390	23.390	23.180	23.180	19.392	1,544
2023-06-20	23.340	23.710	23.340	23.710	19.835	1,078
2023-06-19	24.130	24.130	24.130	24.130	20.186	242
2023-06-16	24.050	24.050	23.560	23.820	19.927	2,099
2023-06-15	23.630	23.950	23.630	23.950	20.036	3,138
2023-06-14	23.530	23.580	23.340	23.340	19.526	35,467
2023-06-13	23.010	23.100	23.010	23.100	19.325	251
2023-06-12	22.820	22.950	22.820	22.950	19.199	1,005
2023-06-09	22.820	22.820	22.780	22.780	19.057	374
2023-06-08	22.890	22.920	22.850	22.900	19.157	9,173
2023-06-07	22.470	22.960	22.470	22.960	19.208	1,633

← NewerPage 14 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.