UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	21.440	21.530	21.440	21.450	18.076	559
2023-09-08	21.500	21.570	21.440	21.440	18.068	23,673
2023-09-07	21.600	21.630	21.400	21.610	18.211	13,099
2023-09-06	21.800	21.830	21.600	21.630	18.228	6,586
2023-09-05	22.240	22.270	21.860	21.860	18.421	16,400
2023-09-01	22.740	22.820	22.350	22.400	18.877	13,693
2023-08-31	22.760	22.760	22.600	22.600	19.045	170
2023-08-30	23.040	23.040	22.830	22.830	19.239	200
2023-08-29	22.730	22.910	22.730	22.910	19.306	4,552
2023-08-25	22.470	22.520	22.330	22.520	18.978	3,901
2023-08-24	22.500	22.500	22.410	22.410	18.885	310
2023-08-23	22.430	22.440	22.430	22.440	18.910	755
2023-08-22	22.500	22.650	22.270	22.270	18.767	1,101
2023-08-21	22.350	22.490	22.350	22.480	18.944	1,761
2023-08-18	22.830	22.940	22.830	22.910	19.306	2,750
2023-08-17	22.800	22.810	22.700	22.810	19.222	4,580
2023-08-16	23.000	23.140	22.800	22.800	19.214	1,562
2023-08-15	23.230	23.350	23.140	23.140	19.500	2,145
2023-08-14	23.420	23.420	23.420	23.420	19.736	400
2023-08-11	23.640	23.640	23.500	23.500	19.804	895
2023-08-10	23.940	23.940	23.940	23.940	19.991	104
2023-08-09	24.100	24.100	23.900	23.940	19.991	4,000
2023-08-08	23.920	24.370	23.620	24.180	20.192	1,932
2023-08-04	24.300	24.360	24.110	24.110	20.133	934
2023-08-03	24.520	24.560	24.210	24.210	20.217	1,268
2023-08-02	24.770	24.770	24.770	24.770	20.684	0
2023-08-01	24.910	24.910	24.670	24.770	20.684	400
2023-07-31	25.040	25.160	24.880	24.880	20.776	2,813
2023-07-28	25.190	25.190	25.190	25.190	21.035	237
2023-07-27	24.820	24.890	24.820	24.890	20.784	857
2023-07-26	24.500	24.690	24.480	24.590	20.534	5,921
2023-07-25	25.100	25.750	24.360	24.650	20.584	72,517
2023-07-24	25.120	25.120	25.120	25.120	20.977	995
2023-07-21	25.100	25.190	25.020	25.020	20.893	3,118
2023-07-20	25.070	25.070	25.050	25.050	20.918	976
2023-07-19	24.850	24.870	24.820	24.860	20.759	2,273
2023-07-18	24.560	24.640	24.500	24.640	20.576	661
2023-07-17	24.460	24.560	24.440	24.440	20.409	2,008
2023-07-14	24.630	24.740	24.630	24.740	20.659	2,451
2023-07-13	25.050	25.050	24.790	24.810	20.718	7,423
2023-07-12	24.830	25.040	24.810	24.840	20.743	9,388
2023-07-11	24.620	24.730	24.620	24.710	20.634	2,286
2023-07-10	24.100	24.370	24.100	24.280	20.275	1,672
2023-07-07	24.030	24.180	24.030	24.180	20.192	937
2023-07-06	23.770	23.970	23.770	23.970	20.016	931
2023-07-05	24.070	24.100	23.990	24.010	20.050	1,208
2023-07-04	24.760	24.760	24.760	24.760	20.676	302
2023-06-30	23.590	23.800	23.590	23.800	19.874	607
2023-06-29	23.390	23.510	23.390	23.490	19.615	2,754
2023-06-28	23.380	23.490	23.370	23.480	19.607	1,087
2023-06-27	23.400	23.430	23.370	23.370	19.515	560
2023-06-26	22.900	22.900	22.900	22.900	19.123	270
2023-06-23	22.840	22.840	22.610	22.680	18.939	1,399
2023-06-22	23.110	23.110	22.870	22.890	19.114	22,202
2023-06-21	23.390	23.390	23.180	23.180	19.357	1,544
2023-06-20	23.340	23.710	23.340	23.710	19.799	1,078
2023-06-19	24.130	24.130	24.130	24.130	20.150	242
2023-06-16	24.050	24.050	23.560	23.820	19.891	2,099
2023-06-15	23.630	23.950	23.630	23.950	20.000	3,138
2023-06-14	23.530	23.580	23.340	23.340	19.490	35,467

← NewerPage 14 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.