UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12.950	13.260	12.950	13.120	11.886	16,089
2025-05-09	12.630	12.670	12.440	12.460	11.288	4,306
2025-05-08	12.300	12.590	12.300	12.590	11.406	8,192
2025-05-07	12.160	12.190	12.090	12.190	11.044	11,127
2025-05-06	12.300	12.320	12.200	12.200	11.053	16,391
2025-05-05	12.450	12.470	12.360	12.400	11.234	8,956
2025-05-02	12.460	12.630	12.460	12.490	11.316	16,529
2025-05-01	12.200	12.410	12.200	12.270	11.116	16,708
2025-04-30	12.340	12.400	12.200	12.400	11.234	24,153
2025-04-29	12.330	12.650	12.330	12.510	11.334	13,781
2025-04-28	12.760	12.830	12.510	12.570	11.388	7,510
2025-04-25	12.810	12.810	12.630	12.660	11.470	3,273
2025-04-24	12.680	12.830	12.680	12.830	11.624	3,964
2025-04-23	12.910	12.930	12.610	12.630	11.443	13,101
2025-04-22	12.540	12.650	12.540	12.550	11.370	2,103
2025-04-21	12.350	12.470	12.300	12.470	11.298	4,891
2025-04-17	12.370	12.520	12.370	12.500	11.325	9,031
2025-04-16	12.400	12.430	12.160	12.230	11.080	22,235
2025-04-15	12.740	12.740	12.500	12.510	11.334	3,102
2025-04-14	12.750	12.890	12.750	12.810	11.606	7,628
2025-04-11	12.280	12.590	12.200	12.590	11.406	5,826
2025-04-10	12.850	12.850	12.300	12.530	11.352	9,763
2025-04-09	11.930	12.990	11.840	12.950	11.732	24,423
2025-04-08	12.580	12.580	11.800	11.920	10.799	13,250
2025-04-07	12.300	12.420	12.120	12.390	11.225	17,898
2025-04-04	12.720	13.060	12.630	12.740	11.542	18,475
2025-04-03	13.910	13.910	13.000	13.000	11.778	97,730
2025-04-02	14.180	14.300	14.180	14.300	12.955	3,433
2025-04-01	14.110	14.180	14.070	14.180	12.847	6,499
2025-03-31	14.100	14.340	14.100	14.300	12.955	6,242
2025-03-28	14.390	14.390	14.250	14.250	12.910	8,909
2025-03-27	14.430	14.500	14.350	14.420	13.064	13,357
2025-03-26	14.400	14.520	14.360	14.410	13.055	32,175
2025-03-25	15.090	15.090	14.260	14.290	12.946	63,221
2025-03-24	14.970	15.180	14.960	15.000	13.590	8,583
2025-03-21	14.800	14.950	14.620	14.950	13.544	13,937
2025-03-20	15.190	15.330	15.170	15.170	13.744	5,046
2025-03-19	15.300	15.370	15.240	15.250	13.816	5,789
2025-03-18	15.360	15.450	15.310	15.430	13.979	102,408
2025-03-17	15.190	15.400	15.190	15.320	13.880	3,165
2025-03-14	15.010	15.180	15.010	15.150	13.726	8,865
2025-03-13	15.160	15.210	14.950	14.950	13.544	16,128
2025-03-12	15.000	15.050	14.940	14.990	13.581	14,018
2025-03-11	15.600	15.600	15.060	15.100	13.680	125,881
2025-03-10	15.850	16.010	15.630	15.720	14.242	26,961
2025-03-07	15.560	15.790	15.560	15.790	14.305	19,462
2025-03-06	15.550	15.650	15.380	15.650	14.179	28,993
2025-03-05	15.340	15.510	15.280	15.460	14.006	47,022
2025-03-04	15.440	15.440	15.200	15.200	13.771	25,360
2025-03-03	15.640	15.700	15.450	15.480	14.025	8,499
2025-02-28	15.410	15.530	15.400	15.410	13.961	15,940
2025-02-27	15.320	15.440	15.300	15.320	13.880	6,394
2025-02-26	15.210	15.380	15.180	15.210	13.780	8,434
2025-02-25	15.070	15.380	15.070	15.380	13.934	17,400
2025-02-24	15.140	15.370	15.090	15.120	13.698	218,858
2025-02-21	15.130	15.180	15.010	15.130	13.707	7,719
2025-02-20	15.150	15.150	15.020	15.150	13.726	5,329
2025-02-19	14.920	15.010	14.900	14.940	13.535	20,418
2025-02-18	15.000	15.060	14.830	15.030	13.617	21,881
2025-02-14	15.150	15.160	15.080	15.160	13.539	8,418

← NewerPage 7 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.