UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13.200	13.600	13.200	13.440	12.828	28,000
2026-01-28	13.650	13.650	13.170	13.190	12.590	18,000
2026-01-27	13.500	14.300	13.360	13.740	13.115	34,000
2026-01-26	13.780	13.780	13.600	13.600	12.981	8,700
2026-01-23	13.750	13.770	13.680	13.700	13.077	2,800
2026-01-22	13.900	13.960	13.850	13.890	13.258	10,300
2026-01-21	13.470	13.870	13.470	13.800	13.172	9,700
2026-01-20	13.520	13.590	13.360	13.540	12.924	5,200
2026-01-19	13.620	13.620	13.580	13.580	12.962	2,000
2026-01-16	13.650	13.680	13.600	13.620	13.000	8,900
2026-01-15	13.630	13.850	13.630	13.800	13.172	11,500
2026-01-14	13.600	13.710	13.600	13.660	13.038	5,800
2026-01-13	13.700	13.710	13.550	13.560	12.943	14,600
2026-01-12	13.750	13.810	13.700	13.750	13.124	17,800
2026-01-09	13.710	13.910	13.680	13.770	13.143	14,100
2026-01-08	13.330	13.700	13.330	13.620	13.000	29,200
2026-01-07	13.370	13.450	13.300	13.370	12.762	5,300
2026-01-06	12.960	13.370	12.960	13.370	12.762	18,800
2026-01-05	12.890	13.010	12.890	12.960	12.370	25,600
2026-01-02	12.740	12.850	12.550	12.810	12.227	9,800
2025-12-31	12.660	12.680	12.650	12.650	12.074	30,500
2025-12-30	12.690	12.730	12.690	12.700	12.122	15,000
2025-12-29	12.820	12.820	12.650	12.660	12.084	7,400
2025-12-24	12.710	12.850	12.710	12.850	12.265	5,973
2025-12-23	12.750	12.760	12.720	12.750	12.170	3,313
2025-12-22	12.930	12.930	12.750	12.800	12.218	7,319
2025-12-19	13.000	13.000	12.800	13.000	12.408	10,479
2025-12-18	12.840	13.090	12.840	13.000	12.408	22,507
2025-12-17	12.720	12.920	12.720	12.890	12.303	15,874
2025-12-16	12.620	12.800	12.620	12.750	12.170	11,636
2025-12-15	12.960	12.960	12.750	12.800	12.218	37,118
2025-12-12	12.930	12.950	12.750	12.880	12.294	64,085
2025-12-11	12.700	12.880	12.700	12.810	12.227	28,329
2025-12-10	12.310	12.740	12.310	12.690	12.113	49,851
2025-12-09	12.130	12.380	12.130	12.340	11.779	20,141
2025-12-08	12.180	12.260	12.170	12.170	11.616	9,351
2025-12-05	12.100	12.200	12.090	12.090	11.540	15,927
2025-12-04	12.500	12.500	12.040	12.080	11.530	29,370
2025-12-03	12.380	12.520	12.350	12.510	11.941	28,572
2025-12-02	12.150	12.220	12.060	12.190	11.635	17,574
2025-12-01	12.120	12.300	12.120	12.180	11.626	5,161
2025-11-28	12.240	12.280	12.190	12.200	11.645	20,575
2025-11-27	12.130	12.220	12.130	12.220	11.664	909
2025-11-26	12.070	12.200	12.070	12.190	11.635	28,438
2025-11-25	11.950	12.150	11.950	12.070	11.521	15,936
2025-11-24	12.050	12.060	11.910	12.030	11.483	8,739
2025-11-21	11.620	12.250	11.620	12.060	11.511	51,351
2025-11-20	11.790	11.910	11.590	11.590	11.063	22,273
2025-11-19	11.860	11.970	11.800	11.820	11.282	26,332
2025-11-18	11.900	11.950	11.760	11.850	11.311	12,828
2025-11-17	12.160	12.160	11.960	12.040	11.492	18,113
2025-11-14	12.140	12.340	12.140	12.240	11.485	34,315
2025-11-13	12.230	12.400	12.230	12.250	11.495	45,017
2025-11-12	12.230	12.300	12.190	12.270	11.513	61,783
2025-11-11	12.010	12.190	11.860	12.130	11.382	19,573
2025-11-10	12.270	12.270	11.770	11.890	11.157	85,439
2025-11-07	11.960	12.280	11.960	12.260	11.504	51,018
2025-11-06	11.910	12.000	11.830	11.970	11.232	16,615
2025-11-05	11.710	12.000	11.680	11.870	11.138	23,139
2025-11-04	11.870	12.040	11.860	11.920	11.185	27,904

← NewerPage 4 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.