UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	22.490	22.490	22.490	22.490	18.814	0
2023-06-05	22.800	22.800	22.490	22.490	18.814	5,421
2023-06-02	22.570	22.860	22.570	22.790	19.065	7,705
2023-06-01	22.330	22.600	22.330	22.450	18.781	2,624
2023-05-31	22.430	22.430	22.280	22.370	18.714	4,993
2023-05-30	22.720	22.780	22.690	22.710	18.998	5,044
2023-05-29	23.240	23.240	22.930	22.930	19.183	581
2023-05-26	23.030	23.110	22.970	22.970	19.216	8,700
2023-05-25	22.930	22.930	22.930	22.930	19.183	234
2023-05-24	22.500	22.510	22.440	22.460	18.789	2,789
2023-05-23	22.990	22.990	22.710	22.750	19.032	3,527
2023-05-19	22.870	22.900	22.760	22.900	19.157	6,198
2023-05-18	22.960	23.140	22.780	22.920	19.174	5,862
2023-05-17	22.450	22.950	22.450	22.950	19.199	804
2023-05-16	22.500	22.500	22.330	22.330	18.681	1,131
2023-05-15	22.440	22.630	22.440	22.630	18.932	3,050
2023-05-12	22.580	22.580	22.410	22.580	18.890	767
2023-05-11	22.900	22.900	22.670	22.810	18.900	13,026
2023-05-10	23.110	23.110	22.930	23.020	19.074	20,668
2023-05-09	23.220	23.260	23.150	23.190	19.215	17,788
2023-05-08	23.670	23.670	23.300	23.370	19.364	5,274
2023-05-05	23.420	23.570	23.310	23.540	19.505	11,800
2023-05-04	23.300	23.300	23.200	23.200	19.223	8,210
2023-05-03	23.670	23.830	23.560	23.560	19.521	701
2023-05-02	24.260	24.260	23.790	23.790	19.712	3,000
2023-05-01	24.320	24.460	24.320	24.430	20.242	625
2023-04-28	23.810	24.170	23.810	24.060	19.936	14,728
2023-04-27	23.140	23.850	23.140	23.850	19.762	11,014
2023-04-26	23.350	23.350	23.100	23.100	19.140	15,221
2023-04-25	24.150	24.150	23.640	23.640	19.588	20,259
2023-04-24	26.280	26.300	26.270	26.270	21.767	10,229
2023-04-21	26.240	26.240	26.120	26.200	21.709	5,888
2023-04-20	26.280	26.280	26.280	26.280	21.775	789
2023-04-19	26.280	26.320	26.280	26.320	21.808	23,366
2023-04-18	26.010	26.010	26.010	26.010	21.551	278
2023-04-17	25.900	25.900	25.890	25.890	21.452	1,356
2023-04-14	25.860	25.860	25.860	25.860	21.427	12,012
2023-04-13	25.500	25.610	25.500	25.600	21.212	2,673
2023-04-12	25.970	25.970	25.640	25.640	21.245	9,174
2023-04-11	25.780	25.850	25.780	25.850	21.419	622
2023-04-10	25.430	25.560	25.360	25.520	21.145	30,924
2023-04-06	25.290	25.290	25.290	25.290	20.955	173
2023-04-05	25.600	25.600	25.590	25.590	21.203	829
2023-04-04	25.610	25.610	25.580	25.580	21.195	561
2023-04-03	25.760	25.830	25.760	25.830	21.402	1,274
2023-03-31	25.950	25.950	25.950	25.950	21.502	1,314
2023-03-30	25.440	25.440	25.440	25.440	21.079	320
2023-03-29	25.510	25.720	25.510	25.720	21.311	846
2023-03-28	25.310	25.310	25.200	25.220	20.897	681
2023-03-27	25.090	25.090	25.090	25.090	20.789	687
2023-03-24	25.000	25.020	25.000	25.020	20.731	211
2023-03-23	24.890	25.220	24.840	24.840	20.582	699
2023-03-22	24.980	25.350	24.980	25.050	20.756	8,083
2023-03-21	24.780	25.070	24.780	25.060	20.764	17,723
2023-03-20	25.000	25.000	24.520	24.680	20.449	12,054
2023-03-17	25.300	25.300	24.970	25.130	20.822	21,025
2023-03-16	24.990	25.250	24.990	25.170	20.855	50,256
2023-03-15	24.400	24.400	24.400	24.400	20.217	0
2023-03-14	24.400	24.400	24.400	24.400	20.217	0
2023-03-13	24.310	24.400	24.310	24.400	20.217	1,118

← NewerPage 15 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.