UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.940	18.010	17.730	17.730	15.450	8,780
2024-05-28	18.250	18.330	18.050	18.150	15.816	20,058
2024-05-27	18.670	18.670	18.670	18.670	16.269	150
2024-05-24	18.520	18.520	18.220	18.290	15.938	15,087
2024-05-23	18.770	18.800	18.350	18.350	15.990	17,255
2024-05-22	18.950	19.090	18.900	18.970	16.531	18,978
2024-05-21	19.190	19.200	19.180	19.180	16.714	1,570
2024-05-17	19.560	19.700	19.560	19.700	17.167	1,550
2024-05-16	19.560	19.770	19.450	19.770	17.228	6,151
2024-05-15	19.590	19.590	19.520	19.520	17.010	595
2024-05-14	19.960	20.160	19.500	19.500	16.993	5,112
2024-05-13	19.670	19.880	19.670	19.880	17.324	2,959
2024-05-10	19.350	19.460	19.350	19.460	16.958	4,801
2024-05-09	19.470	19.580	19.470	19.530	16.833	2,988
2024-05-08	19.280	19.470	19.280	19.470	16.781	780
2024-05-07	19.450	19.450	19.360	19.360	16.686	1,824
2024-05-06	19.430	19.430	19.290	19.290	16.626	2,995
2024-05-03	19.500	19.500	19.340	19.340	16.669	18,255
2024-05-02	19.440	19.470	19.360	19.390	16.712	4,596
2024-05-01	19.400	19.470	19.220	19.280	16.617	14,500
2024-04-30	19.510	19.510	19.510	19.510	16.815	380
2024-04-29	19.640	19.700	19.530	19.610	16.902	4,979
2024-04-26	19.460	19.570	19.440	19.510	16.815	3,690
2024-04-25	19.360	19.460	19.240	19.430	16.746	7,201
2024-04-24	19.360	19.380	19.000	19.360	16.686	6,848
2024-04-23	19.200	19.720	19.200	19.650	16.936	79,850
2024-04-22	18.830	19.270	18.830	19.200	16.548	8,762
2024-04-19	18.870	19.000	18.840	18.850	16.247	4,821
2024-04-18	18.790	18.850	18.770	18.850	16.247	4,646
2024-04-17	18.750	18.910	18.700	18.830	16.229	4,001
2024-04-16	19.040	19.070	18.870	18.870	16.264	18,250
2024-04-15	19.270	19.350	19.000	19.110	16.471	36,646
2024-04-12	19.500	19.540	19.070	19.150	16.505	12,598
2024-04-11	19.450	19.710	19.450	19.700	16.979	9,136
2024-04-10	19.530	19.550	19.310	19.420	16.738	19,978
2024-04-09	19.970	19.970	19.850	19.910	17.160	7,839
2024-04-08	20.070	20.070	19.840	19.840	17.100	3,301
2024-04-05	19.650	20.010	19.580	20.000	17.238	4,956
2024-04-04	20.170	20.340	19.820	19.840	17.100	12,177
2024-04-03	19.900	20.150	19.730	20.150	17.367	34,520
2024-04-02	19.560	19.940	19.540	19.720	16.996	63,473
2024-04-01	19.500	19.570	19.350	19.510	16.815	55,889
2024-03-28	19.490	19.690	19.450	19.670	16.953	18,900
2024-03-27	19.150	19.490	19.140	19.490	16.798	42,640
2024-03-26	20.790	20.790	18.920	19.020	16.393	104,803
2024-03-25	20.590	20.760	20.580	20.710	17.850	16,790
2024-03-22	20.810	20.850	20.650	20.650	17.798	63,539
2024-03-21	20.520	20.610	20.500	20.590	17.746	8,667
2024-03-20	20.170	20.390	20.140	20.390	17.574	14,291
2024-03-19	20.000	20.280	19.970	20.250	17.453	25,544
2024-03-18	20.160	20.160	20.040	20.060	17.289	2,860
2024-03-15	20.370	20.400	20.250	20.250	17.453	11,367
2024-03-14	20.450	20.450	20.270	20.280	17.479	15,655
2024-03-13	21.000	21.000	20.450	20.480	17.651	6,091
2024-03-12	20.710	20.840	20.700	20.820	17.944	1,068
2024-03-11	20.380	20.480	20.320	20.460	17.634	6,805
2024-03-08	20.400	20.440	20.200	20.350	17.539	5,443
2024-03-07	20.440	20.470	20.260	20.310	17.505	12,888
2024-03-06	20.180	20.220	20.100	20.190	17.401	3,649
2024-03-05	19.870	20.040	19.750	19.840	17.100	17,834

← NewerPage 11 of 17 · 969 trading daysOlder →

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.