UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	24.990	25.250	24.990	25.170	20.818	50,256
2023-03-13	24.310	24.400	24.310	24.400	20.181	1,118
2023-03-09	24.940	24.940	24.620	24.620	20.363	235
2023-03-08	24.660	24.800	24.660	24.800	20.512	1,254
2023-03-07	24.690	24.690	24.620	24.620	20.363	504
2023-03-06	25.110	25.110	25.020	25.020	20.693	1,577
2023-03-03	24.840	24.840	24.840	24.840	20.545	188
2023-03-02	24.650	24.840	24.650	24.840	20.545	1,219
2023-03-01	24.750	24.750	24.630	24.630	20.371	1,935
2023-02-27	24.620	24.650	24.520	24.520	20.280	2,202
2023-02-24	24.130	24.230	24.130	24.230	20.040	3,903
2023-02-23	24.120	24.210	24.000	24.210	20.024	3,359
2023-02-22	24.050	24.080	23.710	23.710	19.610	1,252
2023-02-21	23.820	24.040	23.820	24.010	19.858	6,762
2023-02-17	24.660	24.730	24.480	24.600	20.346	2,480
2023-02-16	24.850	24.940	24.850	24.940	20.443	604
2023-02-15	25.120	25.130	25.120	25.130	20.599	547
2023-02-14	24.990	25.160	24.970	25.140	20.607	1,281
2023-02-13	24.900	25.210	24.900	25.210	20.665	2,487
2023-02-10	24.920	24.940	24.910	24.940	20.443	921
2023-02-09	25.220	25.220	24.850	24.850	20.370	1,134
2023-02-08	25.150	25.150	25.050	25.050	20.534	1,194
2023-02-07	25.190	25.390	25.140	25.360	20.788	3,682
2023-02-06	25.450	25.610	25.360	25.360	20.788	2,890
2023-02-03	25.810	25.810	25.720	25.780	21.132	4,642
2023-02-02	25.100	25.870	25.100	25.770	21.124	9,676
2023-02-01	24.500	24.770	24.500	24.770	20.304	4,747
2023-01-31	24.560	25.030	24.560	24.930	20.435	17,164
2023-01-30	24.080	24.080	23.790	23.880	19.575	6,795
2023-01-27	24.610	24.620	24.610	24.620	20.181	671
2023-01-26	23.890	23.980	23.890	23.980	19.656	1,276
2023-01-25	23.780	23.830	23.780	23.780	19.493	3,078
2023-01-24	23.000	24.350	22.300	24.260	19.886	26,164
2023-01-23	24.010	24.380	24.010	24.290	19.911	6,164
2023-01-20	23.810	23.910	23.750	23.910	19.599	2,033
2023-01-19	23.620	23.830	23.620	23.750	19.468	9,120
2023-01-18	23.800	23.800	23.800	23.800	19.509	1,220
2023-01-17	24.210	24.210	24.140	24.140	19.788	4,365
2023-01-13	24.550	24.580	24.550	24.580	20.148	4,393
2023-01-12	24.450	24.590	24.450	24.590	20.156	669
2023-01-11	24.160	24.470	24.160	24.470	20.058	1,250
2023-01-10	23.970	23.970	23.970	23.970	19.648	221
2023-01-09	24.560	24.660	24.540	24.540	20.116	1,184
2023-01-06	23.810	24.130	23.800	24.130	19.779	6,822
2023-01-05	23.640	23.640	23.450	23.450	19.222	4,238
2023-01-04	23.750	23.750	23.750	23.750	19.468	256
2023-01-03	23.650	23.660	23.650	23.660	19.394	269
2022-12-29	23.750	23.750	23.750	23.750	19.468	170
2022-12-28	23.580	23.580	23.400	23.400	19.181	202
2022-12-23	23.600	23.880	23.600	23.820	19.525	1,336
2022-12-22	23.620	23.660	23.420	23.660	19.394	781
2022-12-21	23.770	23.830	23.750	23.830	19.534	7,082
2022-12-20	23.660	23.660	23.340	23.350	19.140	32,049
2022-12-19	24.100	24.100	23.780	23.920	19.607	43,736
2022-12-16	24.060	24.060	24.050	24.050	19.714	422
2022-12-15	24.200	24.460	24.200	24.370	19.976	5,636
2022-12-14	25.190	25.190	24.760	24.880	20.394	7,703
2022-12-13	25.130	25.160	24.680	24.700	20.247	1,163
2022-12-09	24.250	24.250	24.030	24.080	19.738	28,986
2022-12-08	24.130	24.130	24.130	24.130	19.779	334

← NewerPage 16 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.