UPS CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.410 | 12.425 | 12.100 | 12.100 | 12.100 | 6,100 |
| 2026-10-15 | 12.220 | 12.250 | 12.200 | 12.200 | 12.200 | 4,600 |
| 2026-10-14 | 11.850 | 11.900 | 11.850 | 11.900 | 11.900 | 26,400 |
| 2026-10-13 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 100 |
| 2026-10-09 | 11.840 | 11.840 | 11.800 | 11.840 | 11.840 | 1,300 |
| 2026-10-08 | 11.640 | 11.780 | 11.640 | 11.780 | 11.780 | 1,700 |
| 2026-10-07 | 11.650 | 11.650 | 11.540 | 11.540 | 11.540 | 5,200 |
| 2026-10-06 | 11.640 | 11.640 | 11.600 | 11.600 | 11.600 | 9,500 |
| 2026-10-05 | 11.680 | 11.680 | 11.680 | 11.680 | 11.680 | 100 |
| 2026-10-02 | 11.760 | 11.760 | 11.610 | 11.640 | 11.640 | 7,300 |
| 2026-10-01 | 11.790 | 11.800 | 11.740 | 11.740 | 11.740 | 3,200 |
| 2026-09-30 | 11.760 | 11.760 | 11.730 | 11.730 | 11.730 | 1,100 |
| 2026-09-29 | 11.760 | 11.760 | 11.760 | 11.760 | 11.760 | 500 |
| 2026-09-28 | 11.630 | 11.790 | 11.630 | 11.790 | 11.790 | 6,900 |
| 2026-09-25 | 11.610 | 11.750 | 11.610 | 11.750 | 11.750 | 1,000 |
| 2026-09-24 | 11.960 | 11.960 | 11.480 | 11.490 | 11.490 | 16,800 |
| 2026-09-23 | 11.970 | 12.120 | 11.970 | 12.050 | 12.050 | 7,900 |
| 2026-09-22 | 11.940 | 12.000 | 11.900 | 12.000 | 12.000 | 6,500 |
| 2026-09-21 | 12.000 | 12.000 | 11.800 | 11.850 | 11.850 | 10,700 |
| 2026-09-18 | 12.410 | 12.410 | 12.380 | 12.380 | 12.380 | 1,700 |
| 2026-09-17 | 12.500 | 12.610 | 12.500 | 12.540 | 12.540 | 11,000 |
| 2026-09-16 | 12.490 | 12.490 | 12.310 | 12.430 | 12.430 | 1,558 |
| 2026-09-14 | 12.740 | 12.820 | 12.740 | 12.820 | 12.820 | 2,100 |
| 2026-09-11 | 12.470 | 12.560 | 12.470 | 12.520 | 12.520 | 9,400 |
| 2026-09-10 | 12.510 | 12.530 | 12.510 | 12.530 | 12.530 | 19,900 |
| 2026-09-09 | 12.480 | 12.480 | 12.480 | 12.480 | 12.480 | 100 |
| 2026-09-08 | 12.680 | 12.680 | 12.680 | 12.680 | 12.680 | 100 |
| 2026-09-04 | 12.880 | 12.880 | 12.820 | 12.820 | 12.820 | 800 |
| 2026-09-01 | 12.950 | 12.950 | 12.920 | 12.920 | 12.920 | 2,300 |
| 2026-08-28 | 13.170 | 13.190 | 13.170 | 13.190 | 13.190 | 4,100 |
| 2026-08-27 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 2,300 |
| 2026-08-26 | 13.260 | 13.390 | 13.260 | 13.390 | 13.390 | 1,400 |
| 2026-08-25 | 13.120 | 13.120 | 13.120 | 13.120 | 13.120 | 100 |
| 2026-08-24 | 12.770 | 12.800 | 12.770 | 12.800 | 12.800 | 2,600 |
| 2026-08-21 | 12.800 | 12.800 | 12.790 | 12.790 | 12.790 | 600 |
| 2026-08-20 | 12.780 | 12.960 | 12.780 | 12.880 | 12.880 | 2,400 |
| 2026-08-19 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 700 |
| 2026-08-18 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 10,800 |
| 2026-08-17 | 14.830 | 14.830 | 14.830 | 14.830 | 14.830 | 1,300 |
| 2026-08-14 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 1,500 |
| 2026-08-13 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-08-12 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-08-11 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-08-10 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-08-07 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-08-06 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-08-05 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-08-04 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-31 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-30 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-29 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-28 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-27 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-24 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-23 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-22 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-21 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-20 | 14.830 | 14.830 | 14.830 | 14.830 | 14.625 | 0 |
| 2026-07-17 | 14.750 | 14.850 | 14.700 | 14.830 | 14.625 | 10,939 |
| 2026-07-16 | 14.550 | 14.700 | 14.550 | 14.690 | 14.487 | 1,600 |
Page 1 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.