UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	13.900	13.960	13.850	13.890	13.281	10,278
2026-01-21	13.470	13.870	13.470	13.800	13.195	9,749
2026-01-20	13.520	13.590	13.360	13.540	12.946	5,161
2026-01-19	13.620	13.620	13.580	13.580	12.984	2,004
2026-01-16	13.650	13.680	13.600	13.620	13.023	8,876
2026-01-15	13.630	13.850	13.630	13.800	13.195	11,544
2026-01-14	13.600	13.710	13.600	13.660	13.061	5,779
2026-01-13	13.700	13.710	13.550	13.560	12.965	14,619
2026-01-12	13.750	13.810	13.700	13.750	13.147	17,839
2026-01-09	13.710	13.910	13.680	13.770	13.166	14,105
2026-01-08	13.330	13.700	13.330	13.620	13.023	29,224
2026-01-07	13.370	13.450	13.300	13.370	12.784	5,326
2026-01-06	12.960	13.370	12.960	13.370	12.784	18,782
2026-01-05	12.890	13.010	12.890	12.960	12.392	25,551
2026-01-02	12.740	12.850	12.550	12.810	12.248	9,842
2025-12-31	12.660	12.680	12.650	12.650	12.095	30,471
2025-12-30	12.690	12.730	12.690	12.700	12.143	15,006
2025-12-29	12.820	12.820	12.650	12.660	12.105	7,400
2025-12-24	12.710	12.850	12.710	12.830	12.267	5,973
2025-12-23	12.750	12.760	12.720	12.750	12.191	3,313
2025-12-22	12.930	12.930	12.750	12.810	12.248	7,319
2025-12-19	13.000	13.000	12.800	13.000	12.430	10,479
2025-12-18	12.840	13.090	12.840	13.000	12.430	22,507
2025-12-17	12.720	12.920	12.720	12.850	12.286	15,874
2025-12-16	12.620	12.800	12.620	12.770	12.210	11,636
2025-12-15	12.960	12.960	12.750	12.800	12.239	37,118
2025-12-12	12.930	12.950	12.750	12.880	12.315	64,085
2025-12-11	12.700	12.880	12.700	12.810	12.248	28,329
2025-12-10	12.310	12.740	12.310	12.690	12.133	49,851
2025-12-09	12.130	12.380	12.130	12.340	11.799	20,141
2025-12-08	12.180	12.260	12.150	12.150	11.617	9,351
2025-12-05	12.100	12.200	12.090	12.090	11.560	15,927
2025-12-04	12.500	12.500	12.040	12.080	11.550	29,370
2025-12-03	12.380	12.520	12.350	12.510	11.961	28,572
2025-12-02	12.150	12.220	12.060	12.180	11.646	17,574
2025-12-01	12.120	12.300	12.120	12.130	11.598	5,161
2025-11-28	12.240	12.280	12.190	12.200	11.665	20,575
2025-11-27	12.130	12.220	12.130	12.220	11.684	909
2025-11-26	12.070	12.200	12.070	12.180	11.646	28,438
2025-11-25	11.950	12.150	11.950	12.070	11.541	15,936
2025-11-24	12.050	12.060	11.910	12.030	11.502	8,739
2025-11-21	11.620	12.250	11.620	12.050	11.521	51,351
2025-11-20	11.790	11.910	11.590	11.590	11.082	22,273
2025-11-19	11.860	11.970	11.790	11.790	11.273	26,332
2025-11-18	11.850	11.850	11.850	11.850	11.330	500
2025-11-17	12.160	12.160	11.960	12.040	11.512	18,113
2025-11-14	12.140	12.340	12.140	12.270	11.534	34,315
2025-11-13	12.230	12.400	12.230	12.240	11.506	45,017
2025-11-12	12.270	12.270	12.270	12.270	11.534	100
2025-11-11	12.010	12.190	11.860	12.130	11.402	19,573
2025-11-10	12.270	12.270	11.770	11.910	11.195	85,439
2025-11-07	11.960	12.280	11.960	12.250	11.515	51,018
2025-11-06	11.910	12.000	11.830	11.950	11.233	16,615
2025-11-05	11.710	12.000	11.680	11.860	11.148	23,139
2025-11-04	11.870	12.040	11.860	11.910	11.195	27,904
2025-11-03	12.330	12.330	11.980	12.050	11.327	29,660
2025-10-31	12.100	12.380	12.100	12.330	11.590	29,608
2025-10-30	12.410	12.520	12.130	12.130	11.402	31,197
2025-10-29	12.000	12.550	12.000	12.470	11.722	101,465
2025-10-28	11.980	12.760	11.980	12.330	11.590	373,394

← NewerPage 4 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.