UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.540	14.720	14.540	14.550	14.323	14,400
2026-07-21	14.230	14.600	14.230	14.600	14.372	9,000
2026-07-20	14.350	14.350	14.190	14.240	14.018	8,500
2026-07-17	14.750	14.850	14.700	14.830	14.599	10,900
2026-07-16	14.500	14.720	14.500	14.720	14.490	9,700
2026-07-15	14.310	14.480	14.180	14.190	13.969	14,200
2026-07-14	14.070	14.280	14.000	14.280	14.057	17,400
2026-07-13	14.250	14.300	14.140	14.160	13.939	12,800
2026-07-10	14.160	14.200	14.120	14.190	13.969	13,700
2026-07-09	13.880	14.200	13.750	13.900	13.683	17,200
2026-07-08	13.940	14.000	13.800	13.800	13.585	5,000
2026-07-07	13.860	14.090	13.850	14.080	13.860	12,900
2026-07-06	13.800	13.860	13.790	13.830	13.614	5,200
2026-07-03	13.850	14.090	13.800	13.800	13.585	4,500
2026-07-02	13.680	13.800	13.680	13.800	13.585	1,300
2026-06-30	13.480	13.560	13.450	13.520	13.309	800
2026-06-29	13.500	13.570	13.500	13.570	13.358	1,900
2026-06-26	13.750	13.750	13.530	13.530	13.319	2,000
2026-06-25	13.500	13.740	13.500	13.730	13.516	24,600
2026-06-24	13.220	13.350	12.990	13.340	13.132	2,200
2026-06-23	13.440	13.450	13.300	13.330	13.122	7,000
2026-06-22	13.600	13.630	13.450	13.490	13.280	12,600
2026-06-19	13.000	13.330	13.000	13.050	12.846	1,900
2026-06-18	13.400	13.520	13.220	13.250	13.043	6,600
2026-06-17	13.590	13.590	13.230	13.250	13.043	4,500
2026-06-16	13.850	13.920	13.840	13.860	13.644	2,200
2026-06-15	13.700	13.800	13.650	13.690	13.476	14,700
2026-06-12	13.720	13.720	13.520	13.560	13.348	9,300
2026-06-11	13.040	13.650	13.040	13.640	13.427	9,800
2026-06-10	13.330	13.330	12.990	13.030	12.827	7,700
2026-06-09	13.550	13.650	13.370	13.580	13.368	6,000
2026-06-08	13.820	13.820	13.550	13.560	13.348	16,500
2026-06-05	13.940	13.940	13.680	13.710	13.496	21,800
2026-06-04	13.720	13.960	13.720	13.860	13.644	16,700
2026-06-03	13.800	13.950	13.680	13.690	13.476	19,800
2026-06-02	13.780	13.850	13.700	13.730	13.516	35,600
2026-06-01	13.410	13.800	13.290	13.730	13.516	12,900
2026-05-29	13.270	13.500	13.270	13.500	13.289	8,700
2026-05-28	13.060	13.470	13.030	13.440	13.230	25,500
2026-05-27	12.900	13.200	12.900	13.180	12.974	9,200
2026-05-26	12.750	12.900	12.750	12.890	12.689	4,700
2026-05-25	12.720	13.010	12.720	12.950	12.748	18,800
2026-05-22	12.420	12.760	12.420	12.750	12.551	20,900
2026-05-21	12.400	12.480	12.290	12.440	12.246	4,200
2026-05-20	12.160	12.470	12.150	12.470	12.276	6,000
2026-05-19	12.060	12.210	11.940	12.210	12.020	13,300
2026-05-15	12.400	12.500	12.400	12.480	12.078	12,000
2026-05-14	12.520	12.620	12.380	12.390	11.991	11,800
2026-05-13	12.510	12.510	12.400	12.440	12.039	600
2026-05-12	12.650	12.650	12.250	12.430	12.030	18,000
2026-05-11	12.670	12.700	12.620	12.640	12.233	5,700
2026-05-08	12.770	12.770	12.670	12.720	12.310	7,000
2026-05-07	12.650	12.740	12.610	12.610	12.204	8,200
2026-05-06	12.500	12.700	12.470	12.650	12.243	12,500
2026-05-05	12.230	12.420	12.210	12.380	11.981	24,900
2026-05-04	13.070	13.070	12.140	12.140	11.749	83,700
2026-05-01	13.850	13.850	13.550	13.590	13.152	5,800
2026-04-30	13.550	13.760	13.540	13.760	13.317	8,100
2026-04-29	13.200	13.470	13.160	13.470	13.036	10,200
2026-04-28	13.140	13.350	12.750	13.110	12.688	46,700

← NewerPage 2 of 17 · 968 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.