UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	17.450	17.530	17.380	17.450	15.584	5,034
2024-11-18	17.320	17.700	17.320	17.700	15.808	7,132
2024-11-15	17.560	17.560	17.360	17.560	15.493	6,437
2024-11-14	17.560	17.560	17.330	17.370	15.326	5,738
2024-11-13	17.560	17.560	17.000	17.560	15.493	9,706
2024-11-12	17.050	17.320	17.020	17.050	15.043	9,824
2024-11-11	17.490	17.490	17.190	17.230	15.202	6,567
2024-11-08	17.360	17.440	17.320	17.360	15.317	8,362
2024-11-07	17.540	17.690	17.540	17.540	15.476	9,338
2024-11-06	17.520	17.600	17.310	17.520	15.458	10,898
2024-11-05	17.460	17.520	17.360	17.520	15.458	3,514
2024-11-04	17.520	17.520	17.300	17.410	15.361	2,989
2024-11-01	17.690	17.690	17.480	17.480	15.423	1,275
2024-10-31	17.460	17.620	17.460	17.550	15.484	2,019
2024-10-30	17.530	17.560	17.500	17.530	15.467	1,751
2024-10-29	17.690	17.820	17.600	17.610	15.537	3,171
2024-10-28	18.000	18.030	17.730	17.750	15.661	5,461
2024-10-25	18.010	18.320	17.980	18.010	15.890	6,156
2024-10-24	18.950	18.970	17.910	18.140	16.005	45,447
2024-10-23	17.230	17.230	17.150	17.230	15.202	2,313
2024-10-22	17.210	17.280	17.030	17.210	15.184	5,013
2024-10-21	17.540	17.540	17.190	17.230	15.202	12,412
2024-10-18	17.800	17.840	17.710	17.800	15.705	5,205
2024-10-17	17.720	17.760	17.720	17.720	15.634	2,631
2024-10-16	17.700	17.850	17.670	17.820	15.723	4,557
2024-10-15	17.520	17.840	17.520	17.520	15.458	4,205
2024-10-11	17.520	17.660	17.520	17.660	15.582	4,186
2024-10-10	17.490	17.570	17.390	17.430	15.379	5,983
2024-10-09	17.230	17.500	17.230	17.450	15.396	6,476
2024-10-08	17.190	17.210	17.140	17.190	15.167	5,817
2024-10-07	17.180	17.200	17.130	17.180	15.158	2,659
2024-10-04	17.190	17.250	17.140	17.190	15.167	7,466
2024-10-03	17.440	17.440	17.100	17.150	15.132	5,320
2024-10-02	17.410	17.600	17.410	17.430	15.379	7,844
2024-10-01	17.530	17.780	17.320	17.530	15.467	9,914
2024-09-30	17.720	17.940	17.720	17.890	15.784	8,143
2024-09-27	17.610	17.770	17.580	17.610	15.537	7,420
2024-09-26	17.530	17.570	17.400	17.530	15.467	7,598
2024-09-25	17.050	17.260	17.000	17.260	15.229	8,788
2024-09-24	16.950	16.970	16.890	16.950	14.955	11,544
2024-09-23	16.900	16.950	16.800	16.900	14.911	4,790
2024-09-20	16.920	16.940	16.640	16.910	14.920	13,810
2024-09-19	17.310	17.500	17.310	17.350	15.308	34,762
2024-09-18	17.130	17.250	17.130	17.130	15.114	5,305
2024-09-17	17.130	17.240	17.040	17.130	15.114	5,849
2024-09-16	16.930	16.990	16.810	16.930	14.937	9,964
2024-09-13	16.970	16.970	16.500	16.710	14.743	24,509
2024-09-12	16.960	16.960	16.780	16.840	14.858	3,473
2024-09-11	16.890	16.890	16.650	16.890	14.902	1,954
2024-09-10	17.070	17.070	17.020	17.070	15.061	381
2024-09-09	16.920	16.990	16.890	16.920	14.929	5,624
2024-09-06	16.750	16.790	16.650	16.750	14.779	7,747
2024-09-05	16.740	16.950	16.650	16.740	14.770	3,589
2024-09-04	16.950	16.970	16.660	16.950	14.955	3,993
2024-09-03	16.760	16.810	16.730	16.760	14.787	2,037
2024-08-30	16.850	16.870	16.680	16.850	14.867	8,886
2024-08-29	16.680	16.810	16.680	16.680	14.717	1,030
2024-08-28	16.700	16.890	16.650	16.700	14.734	7,097
2024-08-27	16.820	17.060	16.770	16.820	14.840	9,130
2024-08-26	16.990	17.010	16.920	16.990	14.990	2,678

← NewerPage 9 of 17 · 969 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.