UPS CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.660 | 16.810 | 16.600 | 16.660 | 14.699 | 2,574 |
| 2024-08-21 | 16.810 | 16.980 | 16.790 | 16.810 | 14.832 | 5,830 |
| 2024-08-20 | 16.950 | 16.950 | 16.800 | 16.950 | 14.955 | 6,806 |
| 2024-08-19 | 16.970 | 17.040 | 16.920 | 16.970 | 14.973 | 4,037 |
| 2024-08-16 | 17.060 | 17.060 | 16.920 | 17.060 | 14.866 | 3,851 |
| 2024-08-15 | 16.910 | 17.000 | 16.900 | 16.910 | 14.736 | 5,875 |
| 2024-08-14 | 16.640 | 16.640 | 16.530 | 16.640 | 14.500 | 2,195 |
| 2024-08-13 | 16.660 | 16.700 | 16.430 | 16.660 | 14.518 | 9,985 |
| 2024-08-12 | 16.420 | 16.510 | 16.390 | 16.420 | 14.309 | 3,570 |
| 2024-08-09 | 16.570 | 16.580 | 16.400 | 16.570 | 14.439 | 3,501 |
| 2024-08-08 | 16.610 | 16.610 | 16.250 | 16.610 | 14.474 | 4,911 |
| 2024-08-07 | 16.210 | 16.610 | 16.210 | 16.210 | 14.126 | 12,740 |
| 2024-08-06 | 16.390 | 16.790 | 16.390 | 16.390 | 14.282 | 12,279 |
| 2024-08-02 | 17.020 | 17.150 | 16.740 | 16.820 | 14.657 | 12,604 |
| 2024-08-01 | 17.250 | 17.400 | 17.040 | 17.180 | 14.971 | 6,596 |
| 2024-07-31 | 16.920 | 17.190 | 16.780 | 17.160 | 14.953 | 21,466 |
| 2024-07-30 | 17.130 | 17.130 | 16.960 | 16.980 | 14.797 | 5,186 |
| 2024-07-29 | 16.900 | 16.990 | 16.820 | 16.900 | 14.727 | 12,624 |
| 2024-07-26 | 16.970 | 17.070 | 16.930 | 16.940 | 14.762 | 10,273 |
| 2024-07-25 | 16.970 | 16.990 | 16.650 | 16.740 | 14.587 | 7,165 |
| 2024-07-24 | 16.670 | 16.980 | 16.430 | 16.910 | 14.736 | 30,801 |
| 2024-07-23 | 18.000 | 18.000 | 16.470 | 16.770 | 14.614 | 131,562 |
| 2024-07-22 | 19.010 | 19.150 | 18.930 | 19.110 | 16.653 | 2,140 |
| 2024-07-19 | 19.050 | 19.110 | 18.930 | 19.110 | 16.653 | 3,021 |
| 2024-07-18 | 19.060 | 19.400 | 19.050 | 19.060 | 16.609 | 5,056 |
| 2024-07-17 | 19.420 | 19.420 | 19.340 | 19.420 | 16.923 | 1,189 |
| 2024-07-16 | 19.400 | 19.400 | 18.950 | 19.400 | 16.905 | 5,440 |
| 2024-07-15 | 19.100 | 19.100 | 18.830 | 19.100 | 16.644 | 2,670 |
| 2024-07-12 | 18.770 | 18.850 | 18.430 | 18.770 | 16.356 | 4,168 |
| 2024-07-11 | 18.180 | 18.280 | 18.100 | 18.180 | 15.842 | 4,397 |
| 2024-07-10 | 17.860 | 17.860 | 17.730 | 17.860 | 15.563 | 359 |
| 2024-07-09 | 17.680 | 17.770 | 17.680 | 17.680 | 15.407 | 3,560 |
| 2024-07-08 | 17.860 | 17.910 | 17.830 | 17.860 | 15.563 | 2,694 |
| 2024-07-05 | 17.950 | 17.950 | 17.730 | 17.950 | 15.642 | 3,120 |
| 2024-07-04 | 18.100 | 18.100 | 18.100 | 18.100 | 15.773 | 250 |
| 2024-07-03 | 17.980 | 17.980 | 17.890 | 17.980 | 15.668 | 8,460 |
| 2024-07-02 | 17.760 | 17.930 | 17.660 | 17.760 | 15.476 | 6,849 |
| 2024-06-28 | 18.020 | 18.040 | 17.990 | 18.020 | 15.703 | 1,984 |
| 2024-06-27 | 17.890 | 18.050 | 17.850 | 17.890 | 15.590 | 1,748 |
| 2024-06-26 | 18.230 | 18.300 | 17.880 | 18.230 | 15.886 | 17,961 |
| 2024-06-25 | 17.710 | 18.100 | 17.680 | 17.710 | 15.433 | 4,943 |
| 2024-06-24 | 18.280 | 18.360 | 18.210 | 18.280 | 15.929 | 2,530 |
| 2024-06-21 | 18.210 | 18.210 | 18.010 | 18.020 | 15.703 | 1,674 |
| 2024-06-20 | 17.700 | 18.060 | 17.670 | 18.020 | 15.703 | 2,065 |
| 2024-06-19 | 17.940 | 17.940 | 17.890 | 17.890 | 15.590 | 292 |
| 2024-06-18 | 17.660 | 17.950 | 17.660 | 17.660 | 15.389 | 4,592 |
| 2024-06-17 | 17.790 | 17.930 | 17.790 | 17.790 | 15.502 | 1,352 |
| 2024-06-14 | 17.640 | 17.850 | 17.520 | 17.850 | 15.555 | 6,880 |
| 2024-06-13 | 17.890 | 17.890 | 17.630 | 17.770 | 15.485 | 4,607 |
| 2024-06-12 | 18.000 | 18.060 | 17.960 | 18.000 | 15.685 | 652 |
| 2024-06-11 | 18.110 | 18.150 | 18.000 | 18.110 | 15.781 | 3,250 |
| 2024-06-10 | 18.150 | 18.170 | 18.010 | 18.150 | 15.816 | 2,782 |
| 2024-06-07 | 18.220 | 18.310 | 18.130 | 18.150 | 15.816 | 4,388 |
| 2024-06-06 | 17.950 | 18.140 | 17.940 | 18.140 | 15.807 | 2,008 |
| 2024-06-05 | 17.860 | 18.130 | 17.820 | 18.130 | 15.799 | 2,402 |
| 2024-06-04 | 18.140 | 18.140 | 17.880 | 17.890 | 15.590 | 1,979 |
| 2024-06-03 | 18.240 | 18.240 | 18.150 | 18.240 | 15.895 | 5,334 |
| 2024-05-31 | 18.110 | 18.250 | 18.090 | 18.250 | 15.903 | 2,110 |
| 2024-05-30 | 17.750 | 18.070 | 17.620 | 18.070 | 15.746 | 10,115 |
| 2024-05-29 | 17.940 | 18.010 | 17.730 | 17.730 | 15.450 | 8,780 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.2050 CAD |
| 2026-05-19 | 0.2060 CAD |
| 2026-02-17 | 0.2077 CAD |
| 2025-11-17 | 0.2072 CAD |
| 2025-08-18 | 0.2098 CAD |
| 2025-05-20 | 0.2069 CAD |
| 2025-02-18 | 0.2157 CAD |
| 2024-11-18 | 0.2120 CAD |
| 2024-08-19 | 0.2107 CAD |
| 2024-05-10 | 0.2135 CAD |
| 2024-02-16 | 0.2145 CAD |
| 2023-11-10 | 0.2116 CAD |
| 2023-08-11 | 0.2173 CAD |
| 2023-05-12 | 0.2179 CAD |
| 2023-02-17 | 0.2224 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.