UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	14.330	14.330	14.190	14.190	13.994	2,500
2026-07-14	14.070	14.220	13.990	14.220	14.024	800
2026-07-13	14.190	14.190	14.190	14.190	13.994	100
2026-07-10	14.160	14.200	14.120	14.190	13.994	13,660
2026-07-09	14.000	14.200	13.900	13.900	13.708	3,300
2026-07-08	13.800	13.800	13.800	13.800	13.610	1,000
2026-07-07	13.800	13.800	13.800	13.800	13.610	3,200
2026-07-06	13.800	13.800	13.800	13.800	13.610	0
2026-07-03	13.850	14.090	13.800	13.800	13.610	4,505
2026-07-02	13.680	13.800	13.680	13.800	13.610	1,286
2026-06-30	13.480	13.560	13.450	13.520	13.333	801
2026-06-29	13.500	13.570	13.500	13.570	13.383	1,853
2026-06-26	13.750	13.750	13.530	13.530	13.343	2,047
2026-06-25	13.500	13.740	13.500	13.730	13.541	24,560
2026-06-24	13.220	13.350	12.990	13.340	13.156	2,184
2026-06-23	13.440	13.450	13.300	13.330	13.146	7,034
2026-06-22	13.600	13.630	13.450	13.490	13.304	12,603
2026-06-19	13.000	13.330	13.000	13.050	12.870	1,910
2026-06-18	13.400	13.520	13.220	13.250	13.067	6,610
2026-06-17	13.590	13.590	13.230	13.250	13.067	4,518
2026-06-16	13.850	13.920	13.840	13.860	13.669	2,178
2026-06-15	13.700	13.800	13.650	13.690	13.501	14,749
2026-06-12	13.720	13.720	13.520	13.560	13.373	9,329
2026-06-11	13.040	13.650	13.040	13.640	13.452	9,848
2026-06-10	13.330	13.330	12.990	13.030	12.850	7,672
2026-06-09	13.550	13.650	13.370	13.580	13.393	6,009
2026-06-08	13.820	13.820	13.550	13.560	13.373	16,516
2026-06-05	13.940	13.940	13.680	13.710	13.521	21,836
2026-06-04	13.720	13.960	13.720	13.860	13.669	16,650
2026-06-03	13.800	13.950	13.680	13.690	13.501	19,846
2026-06-02	13.780	13.850	13.700	13.730	13.541	35,643
2026-06-01	13.410	13.800	13.290	13.730	13.541	12,877
2026-05-29	13.270	13.500	13.270	13.500	13.314	8,694
2026-05-28	13.060	13.470	13.030	13.440	13.255	25,470
2026-05-27	12.900	13.200	12.900	13.180	12.998	9,203
2026-05-26	12.750	12.900	12.750	12.890	12.712	4,665
2026-05-25	12.720	13.010	12.720	12.950	12.771	18,819
2026-05-22	12.420	12.760	12.420	12.750	12.574	20,883
2026-05-21	12.400	12.480	12.290	12.440	12.268	4,247
2026-05-20	12.160	12.470	12.150	12.470	12.298	5,977
2026-05-19	12.060	12.210	11.940	12.210	12.042	13,252
2026-05-15	12.400	12.500	12.400	12.480	12.099	11,952
2026-05-14	12.520	12.620	12.380	12.390	12.012	11,821
2026-05-13	12.510	12.510	12.400	12.440	12.060	606
2026-05-12	12.650	12.650	12.250	12.430	12.050	18,048
2026-05-11	12.670	12.700	12.620	12.640	12.254	5,659
2026-05-08	12.770	12.770	12.670	12.720	12.331	7,041
2026-05-07	12.650	12.740	12.610	12.610	12.225	8,199
2026-05-06	12.500	12.700	12.470	12.650	12.264	12,505
2026-05-05	12.230	12.420	12.210	12.380	12.002	24,937
2026-05-04	13.070	13.070	12.140	12.140	11.769	83,665
2026-05-01	13.850	13.850	13.550	13.590	13.175	5,813
2026-04-30	13.550	13.760	13.540	13.760	13.340	8,133
2026-04-29	13.200	13.470	13.160	13.470	13.059	10,201
2026-04-28	13.140	13.350	12.750	13.110	12.710	46,654
2026-04-27	13.490	13.700	13.490	13.700	13.282	7,613
2026-04-24	13.520	13.530	13.460	13.530	13.117	4,590
2026-04-23	13.440	13.660	13.440	13.630	13.214	4,062
2026-04-22	13.440	13.440	13.340	13.350	12.942	6,338
2026-04-21	13.650	13.650	13.390	13.420	13.010	14,612

← NewerPage 2 of 5 · 246 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.