Cboe CA - Delayed Quote CAD

United Parcel Service, Inc. (UPS.NE)

Compare
16.68 -0.30 (-1.77%)
At close: 4:02:22 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2024 16.95 16.95 16.68 16.68 16.68 90,759
Dec 3, 2024 17.55 17.55 16.95 16.98 16.98 23,890
Dec 2, 2024 17.86 17.86 17.47 17.55 17.55 17,573
Nov 29, 2024 17.71 17.84 17.71 17.91 17.91 2,872
Nov 28, 2024 17.58 17.58 17.58 17.58 17.58 169
Nov 27, 2024 17.89 17.89 17.72 17.77 17.77 9,522
Nov 26, 2024 18.04 18.04 17.61 17.69 17.69 11,191
Nov 25, 2024 18.10 18.10 17.97 18.03 18.03 38,773
Nov 22, 2024 17.16 17.68 17.16 17.68 17.68 6,734
Nov 21, 2024 17.26 17.29 17.16 17.20 17.20 7,554
Nov 20, 2024 17.22 17.28 17.15 17.29 17.29 1,231
Nov 19, 2024 17.43 17.53 17.38 17.45 17.45 5,034
Nov 18, 2024 0.21 Dividend
Nov 18, 2024 17.32 17.70 17.32 17.70 17.70 7,132
Nov 15, 2024 17.37 17.54 17.36 17.56 17.35 6,437
Nov 14, 2024 17.56 17.56 17.33 17.37 17.16 5,738
Nov 13, 2024 17.06 17.56 17.00 17.56 17.35 9,706
Nov 12, 2024 17.32 17.32 17.02 17.05 16.84 9,824
Nov 11, 2024 17.49 17.49 17.19 17.23 17.02 6,567
Nov 8, 2024 17.38 17.44 17.32 17.36 17.15 8,362
Nov 7, 2024 17.61 17.69 17.60 17.54 17.33 9,338
Nov 6, 2024 17.56 17.60 17.31 17.52 17.31 10,898
Nov 5, 2024 17.46 17.46 17.36 17.52 17.31 3,514
Nov 4, 2024 17.52 17.52 17.30 17.41 17.20 2,989
Nov 1, 2024 17.69 17.69 17.63 17.48 17.27 1,275
Oct 31, 2024 17.46 17.62 17.46 17.55 17.34 2,019
Oct 30, 2024 17.56 17.56 17.50 17.53 17.32 1,049
Oct 29, 2024 17.69 17.82 17.60 17.61 17.40 3,171
Oct 28, 2024 18.00 18.03 17.73 17.75 17.54 5,461
Oct 25, 2024 18.26 18.32 17.98 18.01 17.79 6,156
Oct 24, 2024 18.95 18.97 17.91 18.14 17.92 43,547
Oct 23, 2024 17.22 17.22 17.15 17.23 17.02 2,313
Oct 22, 2024 17.11 17.28 17.03 17.21 17.00 5,013
Oct 21, 2024 17.54 17.54 17.19 17.23 17.02 12,412
Oct 18, 2024 17.71 17.84 17.71 17.80 17.58 5,205
Oct 17, 2024 17.76 17.76 17.72 17.72 17.51 2,631
Oct 16, 2024 17.70 17.85 17.67 17.82 17.60 4,557
Oct 15, 2024 17.64 17.84 17.57 17.52 17.31 4,205
Oct 11, 2024 17.52 17.65 17.52 17.66 17.45 4,186
Oct 10, 2024 17.49 17.57 17.39 17.43 17.22 5,983
Oct 9, 2024 17.23 17.50 17.23 17.45 17.24 6,476
Oct 8, 2024 17.21 17.21 17.14 17.19 16.98 5,817
Oct 7, 2024 17.15 17.20 17.13 17.18 16.97 2,659
Oct 4, 2024 17.25 17.25 17.14 17.19 16.98 7,466
Oct 3, 2024 17.44 17.44 17.10 17.15 16.94 5,320
Oct 2, 2024 17.41 17.60 17.41 17.43 17.22 7,844
Oct 1, 2024 17.78 17.78 17.32 17.53 17.32 4,961
Sep 30, 2024 17.72 17.94 17.72 17.89 17.67 8,143
Sep 27, 2024 17.58 17.77 17.58 17.61 17.40 7,420
Sep 26, 2024 17.40 17.57 17.40 17.53 17.32 7,598
Sep 25, 2024 17.05 17.26 17.00 17.26 17.05 8,788
Sep 24, 2024 16.96 16.97 16.89 16.95 16.75 11,544
Sep 23, 2024 16.95 16.95 16.80 16.90 16.70 4,790
Sep 20, 2024 16.92 16.94 16.64 16.91 16.71 13,810
Sep 19, 2024 17.31 17.50 17.31 17.35 17.14 34,762
Sep 18, 2024 17.15 17.25 17.14 17.13 16.92 730
Sep 17, 2024 17.05 17.24 17.04 17.13 16.92 5,849
Sep 16, 2024 16.90 16.99 16.81 16.93 16.73 9,964
Sep 13, 2024 16.97 16.97 16.50 16.71 16.51 24,509
Sep 12, 2024 16.96 16.96 16.78 16.84 16.64 3,473
Sep 11, 2024 16.65 16.74 16.65 16.89 16.69 1,954
Sep 10, 2024 17.04 17.07 17.02 17.07 16.86 381
Sep 9, 2024 16.89 16.99 16.89 16.92 16.72 5,624
Sep 6, 2024 16.65 16.79 16.65 16.75 16.55 7,747
Sep 5, 2024 16.95 16.95 16.65 16.74 16.54 3,589
Sep 4, 2024 16.66 16.97 16.66 16.95 16.75 3,993
Sep 3, 2024 16.73 16.81 16.73 16.76 16.56 2,037
Aug 30, 2024 16.76 16.87 16.68 16.85 16.65 8,886
Aug 29, 2024 16.80 16.81 16.73 16.68 16.48 1,030
Aug 28, 2024 16.75 16.89 16.65 16.70 16.50 7,097
Aug 27, 2024 17.06 17.06 16.77 16.82 16.62 9,130
Aug 26, 2024 16.97 17.01 16.92 16.99 16.78 2,678
Aug 23, 2024 16.75 16.85 16.68 16.83 16.63 3,414
Aug 22, 2024 16.80 16.81 16.60 16.66 16.46 2,574
Aug 21, 2024 16.98 16.98 16.79 16.81 16.61 5,830
Aug 20, 2024 16.90 16.92 16.80 16.95 16.75 6,806
Aug 19, 2024 0.21 Dividend
Aug 19, 2024 16.97 17.04 16.92 16.97 16.76 4,037
Aug 16, 2024 16.93 17.06 16.92 17.06 16.65 3,851
Aug 15, 2024 16.94 17.00 16.90 16.91 16.50 5,875
Aug 14, 2024 16.59 16.63 16.53 16.64 16.24 2,195
Aug 13, 2024 16.51 16.70 16.43 16.66 16.26 9,985
Aug 12, 2024 16.49 16.51 16.39 16.42 16.02 3,570
Aug 9, 2024 16.58 16.58 16.40 16.57 16.17 3,501
Aug 8, 2024 16.25 16.58 16.25 16.61 16.21 4,911
Aug 7, 2024 16.52 16.61 16.21 16.21 15.82 12,740
Aug 6, 2024 16.68 16.79 16.45 16.39 15.99 12,279
Aug 2, 2024 17.02 17.15 16.74 16.82 16.41 12,604
Aug 1, 2024 17.23 17.40 17.04 17.18 16.76 6,596
Jul 31, 2024 16.92 17.19 16.78 17.16 16.74 21,466
Jul 30, 2024 17.13 17.13 16.96 16.98 16.57 5,186
Jul 29, 2024 16.90 16.99 16.82 16.90 16.49 12,624
Jul 26, 2024 17.02 17.07 16.93 16.94 16.53 10,273
Jul 25, 2024 16.97 16.99 16.65 16.74 16.33 7,165
Jul 24, 2024 16.67 16.98 16.43 16.91 16.50 30,801
Jul 23, 2024 18.00 18.00 16.47 16.77 16.36 131,562
Jul 22, 2024 19.01 19.15 18.93 19.11 18.65 2,140
Jul 19, 2024 19.05 19.06 18.93 19.11 18.65 3,021
Jul 18, 2024 19.40 19.40 19.05 19.06 18.60 5,056
Jul 17, 2024 19.34 19.41 19.34 19.42 18.95 1,189
Jul 16, 2024 18.95 19.40 18.95 19.40 18.93 5,440
Jul 15, 2024 18.87 19.10 18.83 19.10 18.64 2,670
Jul 12, 2024 18.43 18.85 18.43 18.77 18.31 4,168
Jul 11, 2024 18.20 18.28 18.10 18.18 17.74 4,397
Jul 10, 2024 17.74 17.77 17.73 17.86 17.43 359
Jul 9, 2024 17.77 17.77 17.68 17.68 17.25 3,560
Jul 8, 2024 17.91 17.91 17.83 17.86 17.43 2,694
Jul 5, 2024 17.75 17.94 17.73 17.95 17.51 3,120
Jul 4, 2024 18.10 18.10 18.10 18.10 17.66 250
Jul 3, 2024 17.89 17.98 17.89 17.98 17.54 8,460
Jul 2, 2024 17.93 17.93 17.66 17.76 17.33 6,849
Jun 28, 2024 18.03 18.04 17.99 18.02 17.58 1,984
Jun 27, 2024 18.01 18.05 17.85 17.89 17.46 1,748
Jun 26, 2024 17.88 18.30 17.88 18.23 17.79 17,961
Jun 25, 2024 18.10 18.10 17.68 17.71 17.28 4,943
Jun 24, 2024 18.21 18.36 18.21 18.28 17.84 2,530
Jun 21, 2024 18.21 18.21 18.01 18.02 17.58 1,674
Jun 20, 2024 17.70 18.06 17.67 18.02 17.58 2,065
Jun 19, 2024 17.94 17.94 17.89 17.89 17.46 292
Jun 18, 2024 17.88 17.95 17.66 17.66 17.23 4,592
Jun 17, 2024 17.93 17.93 17.79 17.79 17.36 1,352
Jun 14, 2024 17.71 17.83 17.52 17.85 17.42 6,880
Jun 13, 2024 17.89 17.89 17.63 17.77 17.34 4,607
Jun 12, 2024 18.11 18.11 18.11 18.11 17.67 -
Jun 11, 2024 18.10 18.15 18.00 18.11 17.67 3,250
Jun 10, 2024 18.12 18.17 18.01 18.15 17.71 2,782
Jun 7, 2024 18.22 18.31 18.13 18.15 17.71 4,388
Jun 6, 2024 18.14 18.14 17.94 18.14 17.70 2,008
Jun 5, 2024 17.86 18.12 17.82 18.13 17.69 2,402
Jun 4, 2024 18.14 18.14 17.88 17.89 17.46 1,979
Jun 3, 2024 18.24 18.24 18.15 18.24 17.80 5,334
May 31, 2024 18.11 18.25 18.09 18.25 17.81 2,110
May 30, 2024 17.75 18.07 17.62 18.07 17.63 9,115
May 29, 2024 17.94 18.01 17.73 17.73 17.30 8,780
May 28, 2024 18.31 18.33 18.05 18.15 17.71 20,058
May 27, 2024 18.67 18.67 18.67 18.67 18.22 150
May 24, 2024 18.52 18.52 18.22 18.29 17.85 15,087
May 23, 2024 18.77 18.80 18.35 18.35 17.90 17,255
May 22, 2024 19.09 19.09 18.90 18.97 18.51 18,978
May 21, 2024 19.19 19.20 19.19 19.18 18.71 1,570
May 17, 2024 19.56 19.70 19.56 19.70 19.22 1,550
May 16, 2024 19.62 19.77 19.45 19.77 19.29 6,151
May 15, 2024 19.59 19.59 19.52 19.52 19.05 595
May 14, 2024 19.96 20.16 19.57 19.50 19.03 5,112
May 13, 2024 19.67 19.77 19.67 19.88 19.40 2,959
May 10, 2024 0.21 Dividend
May 10, 2024 19.35 19.46 19.35 19.46 18.99 4,801
May 9, 2024 19.58 19.58 19.47 19.53 18.85 2,988
May 8, 2024 19.28 19.30 19.28 19.47 18.79 780
May 7, 2024 19.45 19.45 19.38 19.36 18.68 1,824
May 6, 2024 19.43 19.43 19.29 19.29 18.62 2,995
May 3, 2024 19.50 19.50 19.50 19.34 18.66 220
May 2, 2024 19.44 19.47 19.36 19.39 18.71 4,596
May 1, 2024 19.40 19.45 19.22 19.28 18.61 11,600
Apr 30, 2024 19.51 19.51 19.51 19.51 18.83 380
Apr 29, 2024 19.57 19.70 19.53 19.61 18.92 4,979
Apr 26, 2024 19.46 19.57 19.44 19.51 18.83 3,690
Apr 25, 2024 19.36 19.46 19.24 19.43 18.75 7,201
Apr 24, 2024 19.36 19.38 19.00 19.36 18.68 6,848
Apr 23, 2024 19.26 19.72 19.21 19.65 18.96 79,336
Apr 22, 2024 18.83 19.27 18.83 19.20 18.53 8,762
Apr 19, 2024 18.87 19.00 18.84 18.85 18.19 4,821
Apr 18, 2024 18.79 18.85 18.77 18.85 18.19 4,646
Apr 17, 2024 18.75 18.91 18.70 18.83 18.17 4,001
Apr 16, 2024 19.04 19.07 18.87 18.87 18.21 8,600
Apr 15, 2024 19.27 19.35 19.00 19.11 18.44 36,646
Apr 12, 2024 19.50 19.54 19.07 19.15 18.48 12,598
Apr 11, 2024 19.45 19.71 19.45 19.70 19.01 9,136
Apr 10, 2024 19.53 19.55 19.31 19.42 18.74 19,978
Apr 9, 2024 19.97 19.97 19.85 19.91 19.21 7,839
Apr 8, 2024 20.07 20.07 19.84 19.84 19.15 3,301
Apr 5, 2024 19.85 20.01 19.58 20.00 19.30 4,956
Apr 4, 2024 20.17 20.34 19.82 19.84 19.15 12,177
Apr 3, 2024 19.90 20.15 19.73 20.15 19.45 34,520
Apr 2, 2024 19.56 19.94 19.54 19.72 19.03 63,473
Apr 1, 2024 19.50 19.57 19.35 19.51 18.83 55,889
Mar 28, 2024 19.49 19.69 19.45 19.67 18.98 18,900
Mar 27, 2024 19.15 19.49 19.14 19.49 18.81 42,640
Mar 26, 2024 20.79 20.79 18.92 19.02 18.35 104,803
Mar 25, 2024 20.59 20.76 20.58 20.71 19.99 16,790
Mar 22, 2024 20.81 20.85 20.65 20.65 19.93 63,539
Mar 21, 2024 20.52 20.61 20.50 20.59 19.87 8,667
Mar 20, 2024 20.17 20.39 20.14 20.39 19.68 14,291
Mar 19, 2024 20.00 20.28 19.97 20.25 19.54 25,544
Mar 18, 2024 20.16 20.16 20.04 20.06 19.36 2,860
Mar 15, 2024 20.37 20.40 20.25 20.25 19.54 10,667
Mar 14, 2024 20.45 20.45 20.27 20.28 19.57 15,655
Mar 13, 2024 21.00 21.00 20.45 20.48 19.76 6,091
Mar 12, 2024 20.71 20.84 20.70 20.82 20.09 1,068
Mar 11, 2024 20.38 20.48 20.32 20.46 19.74 6,805
Mar 8, 2024 20.40 20.44 20.20 20.35 19.64 5,443
Mar 7, 2024 20.44 20.47 20.26 20.31 19.60 12,888
Mar 6, 2024 20.18 20.22 20.10 20.19 19.48 3,649
Mar 5, 2024 19.87 20.04 19.75 19.84 19.15 17,834
Mar 4, 2024 19.78 20.12 19.73 19.90 19.20 16,118
Mar 1, 2024 19.62 19.62 19.45 19.60 18.91 12,106
Feb 29, 2024 19.73 19.77 19.60 19.64 18.95 8,814
Feb 28, 2024 19.51 19.56 19.51 19.56 18.88 772
Feb 27, 2024 19.63 19.67 19.62 19.64 18.95 3,685
Feb 26, 2024 19.47 19.61 19.47 19.54 18.86 9,843
Feb 23, 2024 19.78 19.78 19.68 19.68 18.99 4,841
Feb 22, 2024 19.63 19.83 19.58 19.83 19.14 5,036
Feb 21, 2024 19.60 19.75 19.47 19.62 18.93 7,409
Feb 20, 2024 19.62 19.72 19.48 19.69 19.00 17,776
Feb 16, 2024 0.21 Dividend
Feb 16, 2024 19.33 19.72 19.33 19.65 18.96 13,120
Feb 15, 2024 19.20 19.50 19.20 19.47 18.58 5,638
Feb 14, 2024 19.04 19.16 19.04 19.10 18.23 3,052
Feb 13, 2024 19.30 19.30 18.98 19.21 18.33 7,231
Feb 12, 2024 19.53 19.53 19.50 19.51 18.62 1,402
Feb 9, 2024 19.43 19.46 19.38 19.38 18.50 2,010
Feb 8, 2024 19.34 19.59 19.34 19.59 18.70 1,797
Feb 7, 2024 19.43 19.52 19.35 19.52 18.63 5,831
Feb 6, 2024 18.74 19.34 18.74 19.34 18.46 36,332
Feb 5, 2024 18.77 18.77 18.40 18.44 17.60 11,520
Feb 2, 2024 18.75 18.85 18.51 18.81 17.95 12,318
Feb 1, 2024 18.93 18.93 18.50 18.89 18.03 8,180
Jan 31, 2024 19.08 19.27 18.82 18.82 17.96 37,336
Jan 30, 2024 19.55 19.75 19.19 19.25 18.37 20,337
Jan 29, 2024 20.83 20.95 20.75 20.95 19.99 3,438
Jan 26, 2024 21.08 21.12 21.06 21.12 20.16 2,470
Jan 25, 2024 21.19 21.19 21.19 21.18 20.21 280
Jan 24, 2024 21.11 21.11 20.75 20.75 19.80 1,346
Jan 23, 2024 20.97 21.17 20.97 21.17 20.20 3,048
Jan 22, 2024 21.02 21.06 21.02 21.06 20.10 554
Jan 19, 2024 20.59 20.81 20.59 20.79 19.84 9,058
Jan 18, 2024 20.57 20.78 20.57 20.78 19.83 411
Jan 17, 2024 20.45 20.50 20.17 20.50 19.56 2,690
Jan 16, 2024 20.97 20.97 20.55 20.60 19.66 6,567
Jan 15, 2024 21.36 21.36 21.36 21.36 20.39 100
Jan 12, 2024 21.24 21.28 21.01 21.01 20.05 4,170
Jan 11, 2024 21.38 21.38 21.09 21.13 20.17 3,356
Jan 10, 2024 21.32 21.38 21.20 21.38 20.40 3,972
Jan 9, 2024 21.20 21.20 21.20 21.20 20.23 352
Jan 8, 2024 20.97 21.20 20.97 21.16 20.19 2,019
Jan 5, 2024 20.99 21.03 20.96 20.96 20.00 1,870
Jan 4, 2024 20.92 20.92 20.82 20.82 19.87 290
Jan 3, 2024 20.82 21.04 20.81 20.88 19.93 5,903
Jan 2, 2024 21.12 21.20 20.93 20.98 20.02 1,586
Dec 29, 2023 20.84 20.84 20.84 20.84 19.89 1,042
Dec 28, 2023 20.82 20.87 20.82 20.86 19.91 4,100
Dec 27, 2023 20.91 20.91 20.73 20.83 19.88 1,730
Dec 22, 2023 21.04 21.04 20.97 21.00 20.04 1,775
Dec 21, 2023 20.75 20.83 20.63 20.82 19.87 6,250
Dec 20, 2023 21.10 21.24 20.80 20.83 19.88 23,931
Dec 19, 2023 21.41 21.42 21.40 21.47 20.49 1,262
Dec 18, 2023 21.65 21.65 21.50 21.50 20.52 1,596
Dec 15, 2023 21.46 21.68 21.46 21.64 20.65 2,991
Dec 14, 2023 21.13 21.59 21.13 21.57 20.59 2,842
Dec 13, 2023 20.56 20.85 20.49 20.85 19.90 2,951
Dec 12, 2023 20.79 20.79 20.67 20.67 19.73 266
Dec 11, 2023 20.61 20.66 20.61 20.66 19.72 422
Dec 8, 2023 20.78 20.87 20.78 20.78 19.83 22,854
Dec 7, 2023 20.81 20.81 20.80 20.80 19.85 1,696
Dec 6, 2023 20.60 20.61 20.60 20.61 19.67 1,100
Dec 5, 2023 20.49 20.57 20.45 20.45 19.52 4,174
Dec 4, 2023 20.72 20.72 20.65 20.68 19.74 3,267

Related Tickers

CGJTF Cargojet Inc.
85.52
0.00%
 
FLX BingEx Limited
9.06
+7.86%
 
PAL Proficient Auto Logistics, Inc.
9.89
-0.30%
 
CJT.TO Cargojet Inc.
118.03
+0.63%
 
TTNM.TO Titanium Transportation Group Inc.
2.3100
-0.86%
 
PBI Pitney Bowes Inc.
7.90
+1.28%
 
GXO GXO Logistics, Inc.
50.86
-13.80%
 
FDX FedEx Corporation
283.44
+0.21%