UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.420	13.560	13.340	13.530	13.117	4,936
2026-04-17	13.480	13.590	13.420	13.510	13.097	27,081
2026-04-16	13.120	13.350	13.120	13.290	12.884	6,777
2026-04-15	12.940	13.090	12.940	13.090	12.690	21,175
2026-04-14	12.940	13.080	12.870	13.070	12.671	15,006
2026-04-13	12.750	12.900	12.670	12.900	12.506	28,757
2026-04-10	12.890	12.940	12.840	12.860	12.467	22,520
2026-04-09	12.710	12.880	12.710	12.860	12.467	12,807
2026-04-08	12.370	12.370	12.370	12.370	11.992	0
2026-04-07	12.240	12.380	12.170	12.370	11.992	2,857
2026-04-06	12.450	12.450	12.250	12.280	11.905	9,913
2026-04-02	12.240	12.490	12.130	12.440	12.060	7,730
2026-04-01	12.410	12.410	12.410	12.410	12.031	0
2026-03-31	12.160	12.450	12.150	12.410	12.031	15,886
2026-03-30	12.090	12.200	12.010	12.020	11.653	22,466
2026-03-27	12.210	12.210	11.920	12.020	11.653	13,074
2026-03-26	12.430	12.430	12.330	12.340	11.963	4,746
2026-03-25	12.590	12.590	12.450	12.470	12.089	11,324
2026-03-24	12.340	12.520	12.320	12.480	12.099	5,353
2026-03-23	12.310	12.570	12.300	12.410	12.031	10,426
2026-03-20	12.300	12.340	12.080	12.080	11.711	14,987
2026-03-19	12.120	12.250	12.070	12.240	11.866	14,424
2026-03-18	12.330	12.370	12.250	12.280	11.905	8,211
2026-03-17	12.440	12.530	12.400	12.400	12.021	16,760
2026-03-16	12.400	12.450	12.360	12.360	11.982	8,345
2026-03-13	12.450	12.510	12.290	12.320	11.944	9,859
2026-03-12	12.600	12.600	12.380	12.410	12.031	21,367
2026-03-11	12.870	12.870	12.730	12.780	12.390	2,727
2026-03-10	12.760	12.980	12.690	12.840	12.448	29,692
2026-03-09	12.710	12.720	12.340	12.720	12.331	23,383
2026-03-06	12.980	12.990	12.680	12.990	12.593	16,973
2026-03-05	13.960	13.960	13.100	13.190	12.787	16,514
2026-03-04	14.290	14.620	13.910	14.020	13.592	42,650
2026-03-03	14.240	14.350	14.080	14.340	13.902	101,580
2026-03-02	14.450	14.490	14.360	14.440	13.999	8,791
2026-02-27	14.690	14.810	14.690	14.720	14.270	43,850
2026-02-26	14.700	14.810	14.580	14.810	14.358	26,238
2026-02-25	14.490	14.500	14.340	14.470	14.028	8,615
2026-02-24	14.680	14.750	14.650	14.650	14.203	3,301
2026-02-23	14.720	14.720	14.550	14.620	14.173	12,022
2026-02-20	14.560	14.820	14.560	14.810	14.358	9,118
2026-02-19	14.640	14.710	14.620	14.680	14.232	2,018
2026-02-18	14.560	14.760	14.500	14.750	14.299	6,960
2026-02-17	14.790	14.800	14.640	14.640	14.193	11,522
2026-02-13	14.940	15.210	14.940	15.120	14.457	12,158
2026-02-12	15.230	15.480	14.900	14.980	14.323	44,189
2026-02-11	15.210	15.310	15.170	15.210	14.543	9,249
2026-02-10	15.000	15.170	14.950	15.070	14.409	27,379
2026-02-09	14.810	14.980	14.770	14.970	14.313	8,324
2026-02-06	14.750	14.930	14.740	14.930	14.275	20,283
2026-02-05	14.680	14.800	14.590	14.780	14.132	20,577
2026-02-04	14.300	14.820	14.300	14.820	14.170	49,786
2026-02-03	14.080	14.500	14.060	14.250	13.625	16,941
2026-02-02	13.490	14.060	13.490	14.060	13.443	20,874
2026-01-30	13.490	13.580	13.390	13.500	12.908	8,512
2026-01-29	13.200	13.600	13.200	13.440	12.850	28,001
2026-01-28	13.650	13.650	13.170	13.190	12.611	18,027
2026-01-27	13.500	14.300	13.360	13.740	13.137	33,953
2026-01-26	13.780	13.780	13.600	13.600	13.003	8,688
2026-01-23	13.750	13.770	13.680	13.700	13.099	2,833

← NewerPage 3 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.