UPS CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	12.450	12.470	12.360	12.400	11.255	8,956
2025-05-02	12.460	12.630	12.460	12.490	11.336	16,529
2025-05-01	12.200	12.410	12.200	12.270	11.137	16,708
2025-04-30	12.340	12.400	12.200	12.370	11.227	24,153
2025-04-29	12.330	12.650	12.330	12.550	11.391	13,781
2025-04-28	12.760	12.830	12.510	12.570	11.409	7,510
2025-04-25	12.810	12.810	12.630	12.700	11.527	3,273
2025-04-24	12.680	12.830	12.680	12.830	11.645	3,964
2025-04-23	12.910	12.930	12.610	12.630	11.463	12,201
2025-04-22	12.540	12.650	12.540	12.550	11.391	2,103
2025-04-21	12.350	12.490	12.300	12.490	11.336	4,891
2025-04-17	12.370	12.520	12.370	12.520	11.363	9,031
2025-04-16	12.400	12.430	12.160	12.230	11.100	22,235
2025-04-15	12.740	12.740	12.500	12.520	11.363	6,504
2025-04-14	12.750	12.890	12.750	12.800	11.618	7,628
2025-04-11	12.280	12.590	12.200	12.570	11.409	5,826
2025-04-10	12.850	12.850	12.300	12.550	11.391	9,763
2025-04-09	11.930	12.990	11.840	12.930	11.736	24,423
2025-04-08	11.870	12.390	11.870	12.390	11.245	200
2025-04-07	12.300	12.420	12.120	12.390	11.245	17,898
2025-04-04	12.720	13.060	12.630	12.680	11.509	18,475
2025-04-03	13.910	13.910	13.000	13.000	11.799	97,730
2025-04-02	14.180	14.300	14.180	14.300	12.979	3,433
2025-04-01	14.110	14.180	14.070	14.180	12.870	6,499
2025-03-31	14.100	14.340	14.100	14.280	12.961	6,242
2025-03-28	14.390	14.390	14.250	14.250	12.934	8,909
2025-03-27	14.430	14.500	14.350	14.420	13.088	13,357
2025-03-26	14.400	14.520	14.360	14.410	13.079	32,175
2025-03-25	15.090	15.090	14.260	14.300	12.979	63,221
2025-03-24	14.970	15.180	14.960	15.000	13.614	8,583
2025-03-21	15.150	15.150	14.620	14.950	13.569	16,337
2025-03-20	15.170	15.170	15.170	15.170	13.769	500
2025-03-19	15.300	15.370	15.240	15.250	13.841	5,789
2025-03-18	15.360	15.450	15.310	15.410	13.986	102,408
2025-03-17	15.250	15.430	15.070	15.320	13.905	3,165
2025-03-14	15.010	15.180	15.010	15.160	13.760	8,865
2025-03-13	15.160	15.210	14.950	14.950	13.569	16,128
2025-03-12	15.000	15.050	14.940	14.990	13.605	14,118
2025-03-11	15.600	15.600	15.060	15.100	13.705	125,881
2025-03-10	15.850	16.010	15.630	15.720	14.268	26,961
2025-03-07	15.560	15.710	15.450	15.450	14.023	6,600
2025-03-06	15.500	15.500	15.380	15.450	14.023	8,448
2025-03-05	15.360	15.510	15.350	15.450	14.023	21,251
2025-03-04	15.410	15.410	15.410	15.410	13.986	0
2025-03-03	15.410	15.410	15.410	15.410	13.986	0
2025-02-28	15.400	15.530	15.400	15.410	13.986	15,940
2025-02-27	15.340	15.440	15.300	15.320	13.905	6,394
2025-02-26	15.380	15.380	15.180	15.210	13.805	8,434
2025-02-25	15.070	15.380	15.070	15.380	13.959	17,400
2025-02-24	15.120	15.370	15.090	15.120	13.723	218,858
2025-02-21	15.090	15.180	15.010	15.130	13.732	7,719
2025-02-20	15.050	15.150	15.020	15.150	13.750	5,329
2025-02-19	14.920	15.010	14.900	14.940	13.560	20,418
2025-02-18	15.000	15.060	14.830	15.030	13.642	21,881
2025-02-14	15.150	15.160	15.080	15.160	13.564	8,418
2025-02-13	14.860	15.120	14.860	15.070	13.483	29,161
2025-02-12	14.720	14.930	14.720	14.900	13.331	19,122
2025-02-11	14.910	14.910	14.790	14.870	13.304	20,686
2025-02-10	14.840	14.900	14.780	14.830	13.269	21,510
2025-02-07	14.780	14.800	14.690	14.750	13.197	6,316

← NewerPage 7 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.