UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	23.010	23.100	23.010	23.100	19.290	251
2023-06-12	22.820	22.950	22.820	22.950	19.164	1,005
2023-06-09	22.820	22.820	22.780	22.780	19.023	374
2023-06-08	22.890	22.920	22.850	22.900	19.123	9,173
2023-06-07	22.690	22.960	22.470	22.960	19.173	1,633
2023-06-05	22.800	22.800	22.490	22.490	18.780	5,421
2023-06-02	22.600	22.860	22.570	22.790	19.031	7,205
2023-06-01	22.330	22.600	22.330	22.450	18.747	2,624
2023-05-31	22.430	22.430	22.280	22.370	18.680	4,993
2023-05-30	22.720	22.780	22.690	22.710	18.964	5,044
2023-05-29	22.930	23.240	22.930	22.930	19.148	581
2023-05-26	23.030	23.110	22.970	22.970	19.181	8,700
2023-05-25	22.930	22.930	22.930	22.930	19.148	234
2023-05-24	22.500	22.510	22.440	22.460	18.755	2,789
2023-05-23	22.990	22.990	22.710	22.750	18.997	3,527
2023-05-19	22.870	22.900	22.760	22.900	19.123	6,198
2023-05-18	22.960	23.140	22.780	22.920	19.139	5,862
2023-05-17	22.450	22.950	22.450	22.950	19.164	804
2023-05-16	22.500	22.500	22.330	22.330	18.647	1,131
2023-05-15	22.440	22.630	22.440	22.630	18.897	3,050
2023-05-12	22.580	22.580	22.410	22.580	18.856	767
2023-05-11	22.900	22.900	22.670	22.810	18.866	13,026
2023-05-10	23.110	23.110	22.930	23.020	19.039	20,668
2023-05-09	23.260	23.260	23.150	23.190	19.180	17,788
2023-05-08	23.430	23.670	23.300	23.370	19.329	5,274
2023-05-05	23.420	23.570	23.310	23.540	19.469	11,800
2023-05-04	23.300	23.300	23.200	23.200	19.188	10,510
2023-05-03	23.670	23.830	23.560	23.560	19.486	701
2023-05-02	24.260	24.260	23.790	23.790	19.676	3,000
2023-05-01	24.320	24.460	24.320	24.430	20.206	625
2023-04-28	23.810	24.170	23.810	24.060	19.899	14,728
2023-04-27	23.140	23.850	23.140	23.850	19.726	11,014
2023-04-26	23.350	23.350	23.100	23.100	19.106	15,221
2023-04-25	24.150	24.150	23.640	23.640	19.552	20,259
2023-04-24	26.280	26.300	26.270	26.270	21.727	10,229
2023-04-21	26.240	26.240	26.120	26.200	21.669	5,888
2023-04-20	26.280	26.280	26.280	26.280	21.736	789
2023-04-19	26.280	26.320	26.280	26.320	21.769	23,366
2023-04-18	26.010	26.010	26.010	26.010	21.512	278
2023-04-17	25.900	25.900	25.890	25.890	21.413	1,356
2023-04-14	25.860	25.860	25.860	25.860	21.388	12,012
2023-04-13	25.500	25.610	25.500	25.600	21.173	2,673
2023-04-12	25.970	25.970	25.640	25.640	21.206	9,174
2023-04-11	25.780	25.850	25.780	25.850	21.380	622
2023-04-10	25.430	25.560	25.360	25.520	21.107	30,924
2023-04-06	25.290	25.290	25.290	25.290	20.917	173
2023-04-05	25.600	25.600	25.590	25.590	21.165	829
2023-04-04	25.610	25.610	25.580	25.580	21.157	561
2023-04-03	25.760	25.830	25.760	25.830	21.363	1,274
2023-03-31	25.950	25.950	25.950	25.950	21.463	1,314
2023-03-30	25.440	25.440	25.440	25.440	21.041	320
2023-03-29	25.510	25.720	25.510	25.720	21.272	846
2023-03-28	25.310	25.310	25.200	25.220	20.859	681
2023-03-27	25.090	25.090	25.090	25.090	20.751	687
2023-03-24	25.000	25.020	25.000	25.020	20.693	211
2023-03-23	24.890	25.220	24.840	24.840	20.545	699
2023-03-22	24.980	25.350	24.980	25.050	20.718	8,083
2023-03-21	24.780	25.070	24.780	25.060	20.727	17,723
2023-03-20	25.000	25.000	24.520	24.680	20.412	12,054
2023-03-17	25.300	25.300	24.970	25.130	20.784	21,025

← NewerPage 15 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.