UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	11.730	11.730	11.220	11.240	10.371	132,822
2025-07-29	12.730	12.730	11.700	11.720	10.814	220,389
2025-07-28	13.250	13.250	13.080	13.080	12.069	17,001
2025-07-25	13.200	13.370	13.170	13.340	12.309	2,483
2025-07-24	13.280	13.320	13.170	13.210	12.189	13,595
2025-07-23	13.140	13.370	13.130	13.330	12.300	11,266
2025-07-22	12.890	13.020	12.890	13.000	11.995	24,917
2025-07-21	12.870	12.870	12.750	12.770	11.783	5,285
2025-07-18	12.850	12.850	12.740	12.800	11.811	7,047
2025-07-17	12.860	12.860	12.700	12.840	11.848	8,861
2025-07-16	12.930	12.930	12.750	12.850	11.857	4,704
2025-07-15	12.850	12.850	12.850	12.850	11.857	1,600
2025-07-14	13.000	13.010	12.870	12.930	11.931	41,844
2025-07-11	13.150	13.180	13.070	13.080	12.069	11,210
2025-07-10	13.210	13.470	13.210	13.290	12.263	5,267
2025-07-09	13.350	13.350	13.210	13.210	12.189	2,927
2025-07-08	13.170	13.360	13.090	13.230	12.208	11,645
2025-07-07	13.480	13.480	13.020	13.030	12.023	6,211
2025-07-04	13.650	13.650	13.570	13.580	12.530	2,785
2025-07-03	13.520	13.570	13.430	13.430	12.392	5,208
2025-07-02	13.430	13.650	13.430	13.630	12.577	33,671
2025-06-30	13.030	13.080	12.980	13.040	12.032	5,420
2025-06-27	12.950	13.130	12.950	13.090	12.078	3,454
2025-06-26	13.010	13.070	12.950	12.990	11.986	7,250
2025-06-25	12.800	12.940	12.790	12.870	11.875	5,785
2025-06-24	13.100	13.100	13.000	13.020	12.014	7,251
2025-06-23	12.850	12.990	12.790	12.990	11.986	8,928
2025-06-20	12.920	12.930	12.840	12.850	11.857	5,394
2025-06-19	12.750	12.880	12.750	12.880	11.885	236
2025-06-18	12.850	12.890	12.820	12.830	11.838	5,916
2025-06-17	13.050	13.050	12.860	12.900	11.903	5,098
2025-06-16	13.020	13.090	13.020	13.080	12.069	13,108
2025-06-13	12.990	13.020	12.910	12.930	11.931	3,284
2025-06-12	13.140	13.140	12.970	13.060	12.051	41,846
2025-06-11	13.340	13.360	13.050	13.110	12.097	50,619
2025-06-10	13.100	13.270	13.100	13.260	12.235	14,129
2025-06-09	12.790	12.900	12.760	12.860	11.866	6,649
2025-06-06	12.600	12.740	12.600	12.720	11.737	7,789
2025-06-05	12.750	12.750	12.530	12.530	11.562	14,590
2025-06-04	12.770	12.780	12.660	12.760	11.774	3,231
2025-06-03	12.580	12.700	12.580	12.670	11.691	10,294
2025-06-02	12.540	12.600	12.450	12.600	11.626	13,300
2025-05-30	12.650	12.650	12.550	12.640	11.663	10,134
2025-05-29	12.650	12.710	12.550	12.700	11.718	5,278
2025-05-28	12.680	12.680	12.530	12.530	11.562	5,150
2025-05-27	12.530	12.650	12.450	12.650	11.672	18,556
2025-05-26	12.660	12.790	12.250	12.790	11.802	13,906
2025-05-23	12.520	12.520	12.350	12.350	11.396	11,005
2025-05-22	12.360	12.580	12.360	12.570	11.599	14,695
2025-05-21	12.610	12.610	12.420	12.440	11.479	13,488
2025-05-20	12.840	12.840	12.620	12.650	11.672	12,249
2025-05-16	13.040	13.120	13.040	13.120	11.908	4,424
2025-05-15	12.910	13.000	12.870	13.000	11.799	3,075
2025-05-14	12.900	12.960	12.830	12.920	11.726	9,003
2025-05-13	13.120	13.120	12.880	12.950	11.754	17,030
2025-05-12	13.120	13.120	13.120	13.120	11.908	500
2025-05-09	12.630	12.670	12.430	12.430	11.282	4,306
2025-05-08	12.300	12.590	12.300	12.570	11.409	8,192
2025-05-07	12.160	12.190	12.090	12.190	11.064	11,127
2025-05-06	12.300	12.320	12.170	12.170	11.046	16,391

← NewerPage 6 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.