UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	11.220	11.280	11.140	11.140	10.261	40,056
2025-08-06	11.250	11.250	11.050	11.100	10.224	22,657
2025-08-05	10.990	11.200	10.950	11.170	10.288	45,994
2025-08-01	11.080	11.130	10.870	10.900	10.040	41,929
2025-07-31	11.240	11.240	11.060	11.120	10.242	48,179
2025-07-30	11.730	11.730	11.220	11.240	10.353	132,822
2025-07-29	12.730	12.730	11.700	11.720	10.795	220,389
2025-07-28	13.250	13.250	13.080	13.100	12.066	17,001
2025-07-25	13.200	13.370	13.170	13.370	12.315	2,483
2025-07-24	13.280	13.320	13.170	13.210	12.167	12,595
2025-07-23	13.140	13.370	13.130	13.330	12.278	9,266
2025-07-22	12.890	13.020	12.890	13.000	11.974	24,917
2025-07-21	12.870	12.870	12.750	12.760	11.753	5,285
2025-07-18	12.850	12.850	12.740	12.800	11.790	7,047
2025-07-17	12.860	12.860	12.700	12.840	11.827	8,861
2025-07-16	12.930	12.930	12.750	12.870	11.854	10,139
2025-07-15	12.960	12.960	12.850	12.850	11.836	25,149
2025-07-14	13.000	13.010	12.870	12.930	11.910	41,844
2025-07-11	13.150	13.180	13.070	13.070	12.039	11,210
2025-07-10	13.210	13.470	13.210	13.300	12.250	5,267
2025-07-09	13.350	13.350	13.210	13.270	12.223	2,927
2025-07-08	13.170	13.360	13.090	13.220	12.177	11,645
2025-07-07	13.480	13.480	13.020	13.050	12.020	6,211
2025-07-04	13.650	13.650	13.570	13.580	12.508	2,785
2025-07-03	13.520	13.570	13.440	13.460	12.398	5,208
2025-07-02	13.430	13.650	13.430	13.610	12.536	33,671
2025-06-30	13.030	13.080	12.980	13.040	12.011	5,420
2025-06-27	12.950	13.130	12.950	13.080	12.048	3,454
2025-06-26	13.010	13.070	12.950	12.990	11.965	7,250
2025-06-25	12.800	12.940	12.790	12.870	11.854	5,785
2025-06-24	13.100	13.100	13.000	13.020	11.992	7,251
2025-06-23	12.850	12.970	12.790	12.970	11.946	8,928
2025-06-20	12.920	12.930	12.840	12.850	11.836	5,394
2025-06-19	12.750	12.880	12.750	12.880	11.864	236
2025-06-18	12.850	12.890	12.820	12.830	11.817	5,916
2025-06-17	13.050	13.050	12.860	12.900	11.882	5,098
2025-06-16	13.020	13.090	13.020	13.070	12.039	13,108
2025-06-13	12.990	13.020	12.910	12.910	11.891	3,284
2025-06-12	13.140	13.140	12.970	13.020	11.992	41,846
2025-06-11	13.340	13.360	13.050	13.090	12.057	50,619
2025-06-10	13.100	13.270	13.100	13.260	12.214	14,129
2025-06-09	12.790	12.900	12.760	12.860	11.845	6,649
2025-06-06	12.600	12.740	12.600	12.700	11.698	7,789
2025-06-05	12.750	12.750	12.530	12.540	11.550	14,590
2025-06-04	12.770	12.780	12.660	12.740	11.735	3,231
2025-06-03	12.580	12.700	12.580	12.670	11.670	10,294
2025-06-02	12.540	12.580	12.450	12.580	11.587	13,300
2025-05-30	12.650	12.650	12.550	12.640	11.642	10,134
2025-05-29	12.650	12.710	12.550	12.710	11.707	5,278
2025-05-28	12.680	12.680	12.530	12.530	11.541	5,150
2025-05-27	12.530	12.630	12.450	12.630	11.633	18,556
2025-05-26	12.660	12.790	12.250	12.790	11.781	13,906
2025-05-23	12.520	12.520	12.350	12.350	11.375	11,005
2025-05-22	12.360	12.580	12.360	12.580	11.587	14,695
2025-05-21	12.610	12.610	12.420	12.420	11.440	13,488
2025-05-20	12.840	12.840	12.620	12.620	11.624	12,249
2025-05-16	13.040	13.100	13.040	13.100	11.868	4,424
2025-05-15	12.910	13.000	12.870	13.000	11.778	3,075
2025-05-14	12.900	12.960	12.830	12.920	11.705	9,003
2025-05-13	13.120	13.120	12.880	12.950	11.732	17,030

← NewerPage 6 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.