UPS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.150	12.190	12.110	12.160	12.160	18,088
2026-10-16	12.400	12.430	12.100	12.150	12.150	40,946
2026-10-15	12.000	12.260	12.000	12.230	12.230	33,100
2026-10-14	11.800	11.930	11.800	11.930	11.930	32,800
2026-10-13	11.930	11.970	11.800	11.870	11.870	19,200
2026-10-09	11.800	11.840	11.750	11.830	11.830	6,800
2026-10-08	11.540	11.800	11.540	11.800	11.800	28,100
2026-10-07	11.630	11.680	11.530	11.550	11.550	19,800
2026-10-06	11.660	11.670	11.570	11.620	11.620	23,300
2026-10-05	11.650	11.700	11.450	11.650	11.650	31,600
2026-10-02	11.750	11.800	11.600	11.640	11.640	17,900
2026-10-01	11.680	11.780	11.680	11.750	11.750	13,100
2026-09-30	11.750	11.770	11.690	11.700	11.700	8,000
2026-09-29	11.700	11.810	11.690	11.770	11.770	13,000
2026-09-28	11.750	11.800	11.620	11.800	11.800	19,600
2026-09-25	11.550	11.750	11.550	11.740	11.740	25,300
2026-09-24	12.000	12.000	11.470	11.520	11.520	96,200
2026-09-23	12.010	12.120	11.970	11.980	11.980	34,300
2026-09-22	11.990	12.020	11.900	12.010	12.010	55,300
2026-09-21	12.460	12.460	11.790	11.870	11.870	110,800
2026-09-18	12.500	12.500	12.350	12.430	12.430	35,100
2026-09-17	12.600	12.630	12.500	12.540	12.540	146,500
2026-09-16	12.800	12.800	12.300	12.420	12.420	18,900
2026-09-15	12.800	12.850	12.800	12.820	12.820	5,000
2026-09-14	12.640	12.820	12.640	12.820	12.820	4,200
2026-09-11	12.590	12.590	12.460	12.540	12.540	19,600
2026-09-10	12.430	12.560	12.380	12.540	12.540	103,100
2026-09-09	12.520	12.560	12.430	12.430	12.430	9,700
2026-09-08	12.820	12.820	12.600	12.640	12.640	23,200
2026-09-04	12.960	12.960	12.820	12.830	12.830	2,500
2026-09-03	12.930	13.000	12.830	12.990	12.990	2,700
2026-09-02	12.900	13.020	12.900	12.900	12.900	10,400
2026-09-01	13.050	13.050	12.780	12.860	12.860	13,100
2026-08-31	13.100	13.100	13.030	13.030	13.030	8,000
2026-08-28	13.310	13.310	13.150	13.190	13.190	23,800
2026-08-27	13.230	13.300	13.230	13.270	13.270	29,800
2026-08-26	13.280	13.400	13.270	13.270	13.270	15,600
2026-08-25	12.870	13.250	12.870	13.150	13.150	19,400
2026-08-24	12.800	12.870	12.780	12.870	12.870	4,000
2026-08-21	12.890	12.920	12.780	12.800	12.800	3,400
2026-08-20	12.840	12.960	12.780	12.850	12.850	6,400
2026-08-19	12.870	13.030	12.850	12.870	12.870	8,200
2026-08-18	12.780	12.870	12.720	12.790	12.790	27,800
2026-08-17	12.920	12.920	12.800	12.820	12.820	11,800
2026-08-14	13.250	13.290	13.120	13.140	12.935	48,200
2026-08-13	13.140	13.250	13.140	13.250	13.043	26,900
2026-08-12	13.140	13.140	12.930	13.040	12.837	67,200
2026-08-11	13.200	13.220	13.040	13.090	12.886	10,000
2026-08-10	13.130	13.140	13.050	13.140	12.935	11,100
2026-08-07	12.940	13.210	12.890	13.130	12.925	69,600
2026-08-06	13.250	13.250	12.950	12.970	12.768	138,700
2026-08-05	13.500	13.570	13.450	13.530	13.319	1,300
2026-08-04	13.370	13.700	13.290	13.700	13.486	27,200
2026-07-31	13.230	13.230	13.080	13.170	12.965	4,600
2026-07-30	13.270	13.270	12.940	13.220	13.014	25,100
2026-07-29	13.260	13.260	13.100	13.160	12.955	67,700
2026-07-28	13.620	13.730	13.000	13.260	13.053	89,900
2026-07-27	14.480	14.480	14.140	14.180	13.959	5,700
2026-07-24	14.390	14.430	14.360	14.370	14.146	2,500
2026-07-23	14.510	14.510	14.310	14.310	14.087	7,200

Page 1 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.