UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.350	11.420	11.300	11.410	10.725	68,812
2025-10-24	11.200	11.290	11.140	11.140	10.472	30,737
2025-10-23	11.250	11.300	11.050	11.150	10.481	84,700
2025-10-22	11.200	11.290	11.130	11.130	10.462	67,060
2025-10-21	11.170	11.350	11.090	11.260	10.584	65,605
2025-10-20	11.080	11.200	11.060	11.110	10.443	29,762
2025-10-17	10.880	11.100	10.880	11.060	10.396	632,008
2025-10-16	10.800	10.980	10.750	10.980	10.321	31,462
2025-10-15	10.810	10.820	10.720	10.780	10.133	26,127
2025-10-14	10.550	10.800	10.510	10.760	10.114	31,791
2025-10-10	10.920	11.000	10.590	10.630	9.992	99,489
2025-10-09	11.100	11.100	10.880	10.920	10.265	49,782
2025-10-08	11.000	11.150	10.930	11.040	10.378	43,111
2025-10-07	11.120	11.180	11.000	11.010	10.349	10,383
2025-10-06	11.110	11.140	11.010	11.100	10.434	549,753
2025-10-03	11.030	11.180	10.960	11.120	10.453	86,424
2025-10-02	10.800	11.140	10.800	10.990	10.331	61,198
2025-10-01	10.720	10.820	10.680	10.790	10.143	220,217
2025-09-30	10.880	10.880	10.610	10.710	10.067	202,896
2025-09-29	10.740	10.840	10.720	10.840	10.190	39,281
2025-09-26	10.620	10.770	10.590	10.740	10.096	42,800
2025-09-25	10.610	10.610	10.610	10.610	9.973	2,000
2025-09-24	10.780	10.890	10.750	10.770	10.124	84,389
2025-09-23	10.780	11.000	10.780	10.820	10.171	222,283
2025-09-22	10.810	10.850	10.680	10.830	10.180	43,331
2025-09-19	10.990	10.990	10.790	10.820	10.171	234,923
2025-09-18	10.850	10.930	10.790	10.930	10.274	142,105
2025-09-17	10.900	11.070	10.760	10.820	10.171	280,015
2025-09-16	10.870	10.940	10.830	10.940	10.284	34,368
2025-09-15	10.900	10.920	10.780	10.800	10.152	34,325
2025-09-12	10.930	10.930	10.800	10.850	10.199	41,397
2025-09-11	10.610	10.880	10.560	10.880	10.227	82,964
2025-09-10	10.870	10.940	10.760	10.780	10.133	48,012
2025-09-09	10.780	10.890	10.780	10.850	10.199	32,184
2025-09-08	10.860	10.860	10.690	10.850	10.199	54,272
2025-09-05	10.890	11.070	10.840	10.930	10.274	360,650
2025-09-04	10.990	10.990	10.750	10.860	10.208	242,254
2025-09-03	10.990	11.020	10.890	10.960	10.302	47,462
2025-09-02	11.200	11.200	10.900	10.970	10.312	191,475
2025-08-29	11.250	11.350	11.190	11.250	10.575	44,685
2025-08-28	11.300	11.320	11.120	11.220	10.547	59,998
2025-08-27	11.230	11.300	11.210	11.290	10.613	18,043
2025-08-26	11.250	11.280	11.200	11.250	10.575	17,251
2025-08-25	11.380	11.380	11.250	11.290	10.613	20,768
2025-08-22	11.130	11.470	11.130	11.420	10.735	65,220
2025-08-21	11.200	11.200	11.060	11.090	10.425	40,778
2025-08-20	11.240	11.370	11.180	11.190	10.519	437,313
2025-08-19	11.200	11.330	11.200	11.300	10.622	27,167
2025-08-18	11.260	11.260	11.120	11.140	10.472	69,237
2025-08-15	11.420	11.480	11.370	11.410	10.528	70,405
2025-08-14	11.330	11.490	11.150	11.430	10.547	95,645
2025-08-13	11.350	11.350	11.350	11.350	10.473	4,700
2025-08-12	11.180	11.360	11.160	11.260	10.390	25,023
2025-08-11	11.160	11.330	11.040	11.120	10.261	45,805
2025-08-08	11.260	11.260	11.070	11.160	10.298	38,913
2025-08-07	11.220	11.280	11.140	11.140	10.279	40,056
2025-08-06	11.250	11.250	11.050	11.120	10.261	22,657
2025-08-05	10.990	11.200	10.950	11.180	10.316	45,994
2025-08-01	11.080	11.130	10.870	10.900	10.058	41,929
2025-07-31	11.240	11.240	11.060	11.120	10.261	48,179

← NewerPage 5 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.