UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	20.490	20.570	20.450	20.450	17.431	5,424
2023-12-04	20.720	20.720	20.650	20.680	17.627	3,267
2023-12-01	20.270	20.590	20.270	20.590	17.551	2,490
2023-11-30	20.150	20.310	20.040	20.150	17.176	5,572
2023-11-29	20.340	20.340	20.190	20.220	17.235	2,230
2023-11-28	19.960	20.040	19.960	20.040	17.082	3,560
2023-11-27	19.940	20.000	19.880	19.880	16.946	1,075
2023-11-24	20.100	20.320	20.100	20.320	17.321	2,800
2023-11-23	20.260	20.260	20.220	20.220	17.235	1,536
2023-11-22	19.960	20.070	19.920	20.040	17.082	5,514
2023-11-21	19.860	19.980	19.860	19.920	16.980	680
2023-11-20	19.600	19.880	19.600	19.880	16.946	1,355
2023-11-17	19.440	19.670	19.440	19.670	16.767	55,073
2023-11-16	19.660	19.670	19.390	19.540	16.656	4,471
2023-11-15	19.120	19.570	19.120	19.570	16.681	1,821
2023-11-14	18.840	19.020	18.470	19.020	16.212	460
2023-11-13	18.350	18.350	18.340	18.340	15.633	682
2023-11-10	18.230	18.350	18.200	18.330	15.624	630
2023-11-09	18.750	18.750	18.620	18.620	15.691	782
2023-11-08	18.940	19.040	18.840	18.890	15.919	18,556
2023-11-07	18.880	18.880	18.850	18.850	15.885	1,031
2023-11-06	18.920	18.980	18.830	18.890	15.919	1,709
2023-11-03	19.200	19.200	19.020	19.020	16.028	2,667
2023-11-02	19.020	19.060	18.870	18.870	15.902	2,524
2023-11-01	18.790	18.790	18.500	18.580	15.657	560
2023-10-31	18.440	18.530	18.440	18.530	15.615	750
2023-10-30	18.010	18.480	18.010	18.480	15.573	3,950
2023-10-27	18.370	18.370	17.850	17.950	15.127	4,743
2023-10-26	18.970	19.070	18.360	18.390	15.497	5,834
2023-10-25	19.690	19.690	19.500	19.580	16.500	625
2023-10-24	19.840	19.930	19.830	19.870	16.745	1,502
2023-10-23	20.060	20.060	19.700	19.700	16.601	3,217
2023-10-20	20.330	20.330	20.320	20.330	17.132	10,200
2023-10-19	20.370	20.400	20.230	20.230	17.048	1,255
2023-10-18	20.730	20.730	20.450	20.450	17.233	2,865
2023-10-17	20.950	20.950	20.850	20.850	17.570	1,142
2023-10-16	21.010	21.030	20.850	20.850	17.570	2,988
2023-10-13	20.600	20.600	20.600	20.600	17.360	345
2023-10-12	20.660	20.680	20.620	20.680	17.427	1,170
2023-10-11	20.510	20.690	20.510	20.690	17.436	1,355
2023-10-10	20.760	20.760	20.650	20.730	17.469	869
2023-10-06	20.540	20.550	20.540	20.550	17.318	204
2023-10-05	20.480	20.480	20.480	20.480	17.259	0
2023-10-04	20.630	20.630	20.380	20.480	17.259	1,012
2023-10-03	20.560	20.580	20.430	20.490	17.267	3,625
2023-10-02	20.500	20.620	20.500	20.590	17.351	1,097
2023-09-29	20.830	20.930	20.710	20.730	17.469	3,198
2023-09-28	20.340	20.720	20.340	20.720	17.461	1,581
2023-09-27	20.200	20.220	20.200	20.210	17.031	2,540
2023-09-26	20.280	20.280	20.250	20.250	17.065	816
2023-09-25	20.470	20.660	20.470	20.660	17.410	1,624
2023-09-22	20.580	20.750	20.470	20.470	17.250	1,535
2023-09-21	20.970	20.970	20.690	20.700	17.444	8,726
2023-09-20	21.160	21.190	21.020	21.020	17.714	816
2023-09-19	21.130	21.130	20.910	21.070	17.756	3,400
2023-09-18	21.220	21.220	21.090	21.090	17.773	1,119
2023-09-15	21.450	21.490	21.350	21.390	18.025	6,518
2023-09-14	21.310	21.440	21.300	21.440	18.068	990
2023-09-13	20.800	21.040	20.800	21.040	17.730	633
2023-09-12	21.000	21.150	20.780	20.870	17.587	7,177

← NewerPage 13 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.