UPS CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 14.860 | 15.120 | 14.860 | 15.070 | 13.459 | 29,161 |
| 2025-02-12 | 14.720 | 14.930 | 14.720 | 14.900 | 13.307 | 19,122 |
| 2025-02-11 | 14.910 | 14.910 | 14.790 | 14.870 | 13.280 | 20,686 |
| 2025-02-10 | 14.800 | 14.900 | 14.780 | 14.830 | 13.244 | 21,510 |
| 2025-02-07 | 14.780 | 14.800 | 14.690 | 14.750 | 13.173 | 9,407 |
| 2025-02-06 | 14.790 | 14.820 | 14.610 | 14.790 | 13.209 | 13,651 |
| 2025-02-05 | 14.590 | 14.660 | 14.500 | 14.580 | 13.021 | 14,468 |
| 2025-02-04 | 14.570 | 14.620 | 14.380 | 14.570 | 13.012 | 28,509 |
| 2025-02-03 | 14.650 | 14.710 | 14.280 | 14.540 | 12.985 | 38,009 |
| 2025-01-31 | 15.020 | 15.190 | 14.790 | 14.870 | 13.280 | 92,776 |
| 2025-01-30 | 15.350 | 15.350 | 14.350 | 15.020 | 13.414 | 216,869 |
| 2025-01-29 | 17.700 | 17.730 | 17.430 | 17.440 | 15.575 | 6,815 |
| 2025-01-28 | 17.810 | 17.820 | 17.660 | 17.660 | 15.772 | 6,012 |
| 2025-01-27 | 17.460 | 17.850 | 17.460 | 17.770 | 15.870 | 10,809 |
| 2025-01-24 | 17.320 | 17.410 | 17.320 | 17.320 | 15.468 | 6,218 |
| 2025-01-23 | 17.350 | 17.430 | 17.270 | 17.430 | 15.566 | 3,716 |
| 2025-01-22 | 17.290 | 17.390 | 17.150 | 17.290 | 15.441 | 4,662 |
| 2025-01-21 | 17.060 | 17.330 | 17.060 | 17.290 | 15.441 | 8,417 |
| 2025-01-20 | 17.090 | 17.100 | 16.750 | 17.100 | 15.272 | 1,433 |
| 2025-01-17 | 16.870 | 17.000 | 16.870 | 16.870 | 15.066 | 58,101 |
| 2025-01-16 | 16.830 | 17.010 | 16.790 | 16.950 | 15.138 | 9,053 |
| 2025-01-15 | 16.660 | 16.660 | 16.550 | 16.660 | 14.879 | 3,015 |
| 2025-01-14 | 16.400 | 16.420 | 16.280 | 16.420 | 14.664 | 2,960 |
| 2025-01-13 | 15.900 | 16.320 | 15.880 | 16.320 | 14.575 | 2,395 |
| 2025-01-10 | 16.090 | 16.250 | 16.050 | 16.090 | 14.370 | 5,071 |
| 2025-01-09 | 16.270 | 16.270 | 16.270 | 16.270 | 14.531 | 124 |
| 2025-01-08 | 16.530 | 16.530 | 16.360 | 16.530 | 14.763 | 5,494 |
| 2025-01-07 | 16.280 | 16.450 | 16.210 | 16.300 | 14.557 | 3,048 |
| 2025-01-06 | 16.190 | 16.270 | 16.190 | 16.210 | 14.477 | 9,208 |
| 2025-01-03 | 16.170 | 16.190 | 16.060 | 16.170 | 14.441 | 24,971 |
| 2025-01-02 | 16.330 | 16.330 | 16.150 | 16.190 | 14.459 | 6,057 |
| 2024-12-31 | 16.440 | 16.450 | 16.320 | 16.440 | 14.682 | 1,533 |
| 2024-12-30 | 16.390 | 16.410 | 16.360 | 16.410 | 14.656 | 4,099 |
| 2024-12-27 | 16.440 | 16.540 | 16.370 | 16.520 | 14.754 | 7,722 |
| 2024-12-24 | 16.460 | 16.460 | 16.310 | 16.460 | 14.700 | 2,883 |
| 2024-12-23 | 16.310 | 16.450 | 16.280 | 16.450 | 14.691 | 1,997 |
| 2024-12-20 | 16.400 | 16.440 | 15.950 | 16.400 | 14.647 | 6,847 |
| 2024-12-19 | 16.020 | 16.250 | 16.000 | 16.020 | 14.307 | 7,676 |
| 2024-12-18 | 16.200 | 16.610 | 16.200 | 16.200 | 14.468 | 16,631 |
| 2024-12-17 | 16.650 | 16.750 | 16.590 | 16.650 | 14.870 | 11,606 |
| 2024-12-16 | 16.870 | 16.960 | 16.820 | 16.820 | 15.022 | 6,156 |
| 2024-12-13 | 16.920 | 16.920 | 16.700 | 16.860 | 15.057 | 8,248 |
| 2024-12-12 | 16.950 | 16.950 | 16.770 | 16.880 | 15.075 | 18,441 |
| 2024-12-11 | 16.870 | 17.030 | 16.850 | 16.870 | 15.066 | 18,519 |
| 2024-12-10 | 16.840 | 17.090 | 16.780 | 17.040 | 15.218 | 19,175 |
| 2024-12-09 | 16.410 | 16.840 | 16.400 | 16.840 | 15.040 | 6,274 |
| 2024-12-06 | 16.770 | 16.810 | 16.410 | 16.440 | 14.682 | 28,653 |
| 2024-12-05 | 16.680 | 16.950 | 16.680 | 16.680 | 14.897 | 26,344 |
| 2024-12-04 | 16.950 | 16.950 | 16.680 | 16.760 | 14.968 | 90,759 |
| 2024-12-03 | 16.980 | 17.550 | 16.950 | 16.980 | 15.165 | 23,890 |
| 2024-12-02 | 17.710 | 17.860 | 17.470 | 17.550 | 15.674 | 17,573 |
| 2024-11-29 | 17.710 | 17.910 | 17.710 | 17.910 | 15.995 | 2,872 |
| 2024-11-28 | 17.580 | 17.580 | 17.580 | 17.580 | 15.700 | 169 |
| 2024-11-27 | 17.770 | 17.890 | 17.720 | 17.770 | 15.870 | 9,522 |
| 2024-11-26 | 18.040 | 18.040 | 17.610 | 17.690 | 15.799 | 11,191 |
| 2024-11-25 | 18.100 | 18.100 | 17.970 | 18.030 | 16.102 | 38,773 |
| 2024-11-22 | 17.160 | 17.680 | 17.160 | 17.680 | 15.790 | 6,734 |
| 2024-11-21 | 17.260 | 17.290 | 17.160 | 17.200 | 15.361 | 7,554 |
| 2024-11-20 | 17.290 | 17.290 | 17.150 | 17.290 | 15.441 | 1,231 |
| 2024-11-19 | 17.450 | 17.530 | 17.380 | 17.450 | 15.584 | 5,034 |
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.