UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	12.330	12.330	11.980	12.050	11.307	27,560
2025-10-31	12.100	12.380	12.100	12.340	11.579	29,608
2025-10-30	12.410	12.520	12.130	12.130	11.382	31,197
2025-10-29	12.000	12.550	12.000	12.440	11.673	101,465
2025-10-28	11.980	12.760	11.980	12.340	11.579	373,394
2025-10-27	11.350	11.420	11.300	11.410	10.707	68,812
2025-10-24	11.200	11.290	11.150	11.150	10.463	30,737
2025-10-23	11.250	11.300	11.050	11.140	10.453	84,700
2025-10-22	11.200	11.290	11.130	11.130	10.444	67,060
2025-10-21	11.170	11.350	11.090	11.280	10.585	65,605
2025-10-20	11.080	11.200	11.060	11.130	10.444	29,762
2025-10-17	10.880	11.100	10.880	11.080	10.397	632,008
2025-10-16	10.800	10.980	10.750	10.980	10.303	31,462
2025-10-15	10.810	10.820	10.720	10.790	10.125	26,127
2025-10-14	10.550	10.800	10.510	10.760	10.097	32,362
2025-10-10	10.920	11.000	10.590	10.630	9.975	99,489
2025-10-09	11.100	11.100	10.880	10.920	10.247	49,782
2025-10-08	11.000	11.150	10.930	11.060	10.378	43,111
2025-10-07	11.120	11.180	11.000	11.010	10.331	10,383
2025-10-06	11.110	11.140	11.010	11.100	10.416	549,753
2025-10-03	11.030	11.180	10.960	11.120	10.434	86,424
2025-10-02	10.800	11.140	10.800	10.990	10.312	61,198
2025-10-01	10.720	10.820	10.680	10.800	10.134	220,217
2025-09-30	10.880	10.880	10.610	10.720	10.059	202,896
2025-09-29	10.740	10.840	10.720	10.840	10.172	39,281
2025-09-26	10.620	10.770	10.590	10.740	10.078	42,800
2025-09-25	10.700	10.770	10.570	10.610	9.956	46,501
2025-09-24	10.780	10.890	10.750	10.770	10.106	84,389
2025-09-23	10.780	11.000	10.780	10.820	10.153	222,683
2025-09-22	10.810	10.850	10.680	10.830	10.162	43,331
2025-09-19	10.990	10.990	10.790	10.820	10.153	234,923
2025-09-18	10.850	10.930	10.790	10.930	10.256	142,105
2025-09-17	10.900	11.070	10.760	10.810	10.144	280,015
2025-09-16	10.870	10.940	10.830	10.940	10.266	34,368
2025-09-15	10.900	10.920	10.780	10.800	10.134	34,325
2025-09-12	10.930	10.930	10.800	10.850	10.181	41,397
2025-09-11	10.610	10.880	10.560	10.880	10.209	82,964
2025-09-10	10.870	10.940	10.760	10.780	10.115	48,012
2025-09-09	10.780	10.890	10.780	10.850	10.181	32,184
2025-09-08	10.860	10.860	10.690	10.820	10.153	54,272
2025-09-05	10.890	11.070	10.840	10.920	10.247	360,650
2025-09-04	10.990	10.990	10.750	10.860	10.190	242,254
2025-09-03	10.990	11.020	10.890	10.960	10.284	47,462
2025-09-02	11.200	11.200	10.900	10.960	10.284	191,475
2025-08-29	11.250	11.350	11.190	11.250	10.556	44,685
2025-08-28	11.300	11.320	11.120	11.180	10.491	59,998
2025-08-27	11.230	11.300	11.210	11.280	10.585	18,043
2025-08-26	11.250	11.280	11.200	11.220	10.528	17,251
2025-08-25	11.380	11.380	11.250	11.270	10.575	20,768
2025-08-22	11.130	11.470	11.130	11.410	10.707	65,220
2025-08-21	11.200	11.200	11.060	11.090	10.406	40,778
2025-08-20	11.240	11.370	11.180	11.190	10.500	437,313
2025-08-19	11.200	11.330	11.200	11.270	10.575	27,167
2025-08-18	11.260	11.260	11.120	11.140	10.453	69,237
2025-08-15	11.420	11.480	11.370	11.400	10.500	76,935
2025-08-14	11.330	11.490	11.150	11.430	10.528	96,045
2025-08-13	11.390	11.390	11.150	11.350	10.454	87,030
2025-08-12	11.180	11.360	11.160	11.240	10.353	25,023
2025-08-11	11.160	11.330	11.040	11.100	10.224	45,805
2025-08-08	11.260	11.260	11.070	11.160	10.279	38,913

← NewerPage 5 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.