UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.490	13.700	13.490	13.700	13.259	7,600
2026-04-24	13.520	13.530	13.460	13.530	13.094	4,600
2026-04-23	13.440	13.660	13.440	13.630	13.191	4,100
2026-04-22	13.440	13.440	13.340	13.350	12.920	6,300
2026-04-21	13.650	13.650	13.390	13.420	12.988	14,600
2026-04-20	13.420	13.560	13.340	13.530	13.094	4,900
2026-04-17	13.480	13.590	13.420	13.510	13.075	27,100
2026-04-16	13.120	13.350	13.120	13.290	12.862	6,800
2026-04-15	12.940	13.090	12.940	13.090	12.668	21,200
2026-04-14	12.940	13.080	12.870	13.070	12.649	15,000
2026-04-13	12.750	12.900	12.670	12.900	12.485	28,800
2026-04-10	12.890	12.940	12.840	12.860	12.446	22,500
2026-04-09	12.710	12.880	12.710	12.860	12.446	12,800
2026-04-08	12.700	12.810	12.640	12.700	12.291	14,400
2026-04-07	12.240	12.380	12.170	12.370	11.972	2,900
2026-04-06	12.450	12.450	12.250	12.280	11.885	9,900
2026-04-02	12.240	12.490	12.130	12.440	12.039	7,700
2026-04-01	12.560	12.620	12.390	12.390	11.991	20,000
2026-03-31	12.160	12.450	12.150	12.410	12.010	15,900
2026-03-30	12.090	12.200	12.010	12.020	11.633	22,500
2026-03-27	12.210	12.210	11.920	12.020	11.633	13,100
2026-03-26	12.430	12.430	12.330	12.340	11.943	4,700
2026-03-25	12.590	12.590	12.450	12.470	12.068	11,300
2026-03-24	12.340	12.520	12.320	12.480	12.078	5,400
2026-03-23	12.310	12.570	12.300	12.410	12.010	10,400
2026-03-20	12.300	12.340	12.080	12.080	11.691	15,000
2026-03-19	12.120	12.250	12.070	12.240	11.846	14,400
2026-03-18	12.330	12.370	12.250	12.280	11.885	8,200
2026-03-17	12.440	12.530	12.400	12.400	12.001	16,800
2026-03-16	12.400	12.450	12.360	12.360	11.962	8,300
2026-03-13	12.450	12.510	12.290	12.320	11.923	9,900
2026-03-12	12.600	12.600	12.380	12.410	12.010	21,400
2026-03-11	12.870	12.870	12.730	12.780	12.368	2,700
2026-03-10	12.760	12.980	12.690	12.840	12.426	29,700
2026-03-09	12.710	12.720	12.340	12.720	12.310	23,400
2026-03-06	12.980	12.990	12.680	12.990	12.572	17,000
2026-03-05	13.960	13.960	13.100	13.190	12.765	16,500
2026-03-04	14.290	14.620	13.910	14.020	13.568	42,700
2026-03-03	14.240	14.350	14.080	14.340	13.878	101,600
2026-03-02	14.450	14.490	14.360	14.440	13.975	8,800
2026-02-27	14.690	14.810	14.690	14.720	14.246	43,900
2026-02-26	14.700	14.810	14.580	14.810	14.333	26,200
2026-02-25	14.490	14.500	14.340	14.470	14.004	8,600
2026-02-24	14.680	14.750	14.650	14.650	14.178	3,300
2026-02-23	14.720	14.720	14.550	14.620	14.149	12,000
2026-02-20	14.560	14.820	14.560	14.810	14.333	9,100
2026-02-19	14.640	14.710	14.620	14.680	14.207	2,000
2026-02-18	14.560	14.760	14.500	14.750	14.275	7,000
2026-02-17	14.790	14.800	14.640	14.640	14.169	11,500
2026-02-13	14.940	15.210	14.940	15.120	14.432	12,200
2026-02-12	15.230	15.480	14.900	14.980	14.298	44,200
2026-02-11	15.210	15.310	15.170	15.210	14.518	9,200
2026-02-10	15.000	15.170	14.950	15.070	14.384	27,400
2026-02-09	14.810	14.980	14.770	14.970	14.289	8,300
2026-02-06	14.750	14.930	14.740	14.930	14.251	20,300
2026-02-05	14.680	14.800	14.590	14.780	14.107	20,600
2026-02-04	14.300	14.820	14.300	14.820	14.146	49,800
2026-02-03	14.080	14.500	14.060	14.250	13.602	16,900
2026-02-02	13.490	14.060	13.490	14.060	13.420	20,900
2026-01-30	13.490	13.580	13.390	13.500	12.886	8,500

← NewerPage 3 of 5 · 251 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.