UPS CDR (CAD Hedged) historical data
| 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 |
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.