UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	19.730	20.120	19.730	19.900	17.151	16,118
2024-03-01	19.620	19.620	19.450	19.600	16.893	12,106
2024-02-29	19.730	19.770	19.600	19.640	16.927	8,814
2024-02-28	19.510	19.560	19.510	19.560	16.858	772
2024-02-27	19.630	19.670	19.620	19.640	16.927	3,685
2024-02-26	19.470	19.610	19.470	19.540	16.841	9,843
2024-02-23	19.780	19.780	19.680	19.680	16.962	4,841
2024-02-22	19.630	19.830	19.580	19.830	17.091	5,036
2024-02-21	19.600	19.750	19.470	19.620	16.910	7,409
2024-02-20	19.500	19.720	19.480	19.690	16.970	17,776
2024-02-16	19.560	19.720	19.330	19.650	16.936	13,120
2024-02-15	19.200	19.500	19.200	19.470	16.596	5,638
2024-02-14	19.040	19.160	19.040	19.100	16.281	3,052
2024-02-13	19.300	19.300	18.980	19.210	16.374	7,231
2024-02-12	19.530	19.530	19.500	19.510	16.630	1,402
2024-02-09	19.430	19.460	19.380	19.380	16.519	2,010
2024-02-08	19.340	19.590	19.340	19.590	16.698	1,797
2024-02-07	19.410	19.520	19.350	19.520	16.639	5,831
2024-02-06	18.750	19.340	18.740	19.340	16.485	36,332
2024-02-05	18.660	18.770	18.400	18.440	15.718	11,520
2024-02-02	18.510	18.850	18.510	18.810	16.033	12,318
2024-02-01	18.820	18.930	18.500	18.890	16.102	8,180
2024-01-31	19.080	19.270	18.820	18.820	16.042	37,336
2024-01-30	19.690	19.750	19.190	19.250	16.409	20,337
2024-01-29	20.830	20.950	20.750	20.950	17.858	3,438
2024-01-26	21.080	21.120	21.060	21.120	18.002	2,470
2024-01-25	21.190	21.190	21.180	21.180	18.054	280
2024-01-24	21.110	21.110	20.750	20.750	17.687	1,346
2024-01-23	21.170	21.170	20.970	21.170	18.045	3,048
2024-01-22	21.020	21.060	21.020	21.060	17.951	554
2024-01-19	20.590	20.810	20.590	20.790	17.721	9,058
2024-01-18	20.570	20.780	20.570	20.780	17.713	411
2024-01-17	20.450	20.500	20.170	20.500	17.474	2,690
2024-01-16	20.970	20.970	20.550	20.600	17.559	6,567
2024-01-15	21.360	21.360	21.360	21.360	18.207	100
2024-01-12	21.240	21.280	21.010	21.010	17.909	4,170
2024-01-11	21.380	21.380	21.090	21.130	18.011	3,356
2024-01-10	21.320	21.380	21.200	21.380	18.224	3,972
2024-01-09	21.200	21.200	21.200	21.200	18.071	352
2024-01-08	20.970	21.200	20.970	21.160	18.037	2,019
2024-01-05	20.990	21.030	20.960	20.960	17.866	1,870
2024-01-04	20.920	20.920	20.820	20.820	17.747	290
2024-01-03	20.820	21.040	20.810	20.880	17.798	5,903
2024-01-02	21.120	21.200	20.930	20.980	17.883	1,586
2023-12-29	20.840	20.840	20.840	20.840	17.764	1,042
2023-12-28	20.820	20.870	20.820	20.860	17.781	4,100
2023-12-27	20.910	20.910	20.730	20.830	17.755	1,730
2023-12-22	21.040	21.040	20.970	21.000	17.900	1,775
2023-12-21	20.750	20.830	20.630	20.820	17.747	6,250
2023-12-20	21.100	21.240	20.800	20.830	17.755	23,931
2023-12-19	21.410	21.470	21.400	21.470	18.301	1,262
2023-12-18	21.650	21.650	21.500	21.500	18.326	1,596
2023-12-15	21.460	21.680	21.460	21.640	18.446	2,991
2023-12-14	21.490	21.590	21.130	21.570	18.386	2,842
2023-12-13	20.560	20.850	20.490	20.850	17.772	2,951
2023-12-12	20.670	20.790	20.670	20.670	17.619	266
2023-12-11	20.610	20.660	20.610	20.660	17.610	422
2023-12-08	20.800	20.870	20.780	20.780	17.713	22,854
2023-12-07	20.810	20.810	20.800	20.800	17.730	1,696
2023-12-06	20.600	20.610	20.600	20.610	17.568	1,100

← NewerPage 12 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.