UBS CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	28.910	28.910	28.910	28.910	28.193	0
2026-01-29	28.860	28.860	28.860	28.860	28.144	0
2026-01-28	29.420	29.420	29.420	29.420	28.691	0
2026-01-27	29.160	29.160	29.160	29.160	28.437	0
2026-01-26	29.310	29.310	29.310	29.310	28.583	100
2026-01-23	29.580	29.580	29.580	29.580	28.847	0
2026-01-22	29.660	29.660	29.660	29.660	28.925	200
2026-01-21	28.770	28.770	28.770	28.770	28.057	0
2026-01-20	29.360	29.360	29.360	29.360	28.632	0
2026-01-19	29.740	29.740	29.740	29.740	29.003	0
2026-01-16	29.850	29.850	29.850	29.850	29.110	0
2026-01-15	29.570	29.570	29.570	29.570	28.837	0
2026-01-14	29.590	29.590	29.590	29.590	28.856	400
2026-01-13	29.860	29.860	29.860	29.860	29.120	0
2026-01-12	29.560	29.560	29.560	29.560	28.827	300
2026-01-09	29.570	29.570	29.570	29.570	28.837	0
2026-01-08	29.520	29.520	29.520	29.520	28.788	0
2026-01-07	29.430	29.430	29.430	29.430	28.700	0
2026-01-06	29.820	29.820	29.820	29.820	29.081	0
2026-01-05	29.130	29.130	29.130	29.130	28.408	0
2026-01-02	28.740	28.740	28.740	28.740	28.027	0
2025-12-31	28.860	28.860	28.860	28.860	28.144	0
2025-12-30	29.030	29.030	29.030	29.030	28.310	200
2025-12-29	29.130	29.130	29.130	29.130	28.408	0
2025-12-24	28.980	28.980	28.980	28.980	28.261	0
2025-12-23	28.770	28.770	28.770	28.770	28.057	0
2025-12-22	28.750	28.750	28.740	28.740	28.027	1,200
2025-12-19	28.800	28.800	28.800	28.800	28.086	100
2025-12-18	27.960	27.960	27.960	27.960	27.267	0
2025-12-17	27.890	27.890	27.890	27.890	27.199	0
2025-12-16	26.620	26.620	26.620	26.620	25.960	0
2025-12-15	26.930	26.930	26.930	26.930	26.262	0
2025-12-12	26.570	26.570	26.570	26.570	25.911	0
2025-12-11	26.170	26.170	26.170	26.170	25.521	0
2025-12-10	26.070	26.070	26.070	26.070	25.424	0
2025-12-09	25.860	25.860	25.860	25.860	25.219	0
2025-12-08	25.680	25.680	25.680	25.680	25.043	0
2025-12-05	24.440	24.440	24.440	24.440	23.834	0
2025-12-04	24.280	24.280	24.280	24.280	23.678	0
2025-12-03	24.390	24.390	24.390	24.390	23.785	0
2025-12-02	24.240	24.240	24.240	24.240	23.639	0
2025-12-01	23.900	23.900	23.900	23.900	23.307	0
2025-11-28	24.230	24.230	24.230	24.230	23.629	0
2025-11-27	24.040	24.040	24.040	24.040	23.444	0
2025-11-26	23.790	23.790	23.790	23.790	23.200	0
2025-11-25	23.290	23.290	23.290	23.290	22.713	0
2025-11-24	23.500	23.500	23.500	23.500	22.917	0
2025-11-21	23.440	23.440	23.440	23.440	22.859	100
2025-11-20	24.120	24.120	24.120	24.120	23.522	0
2025-11-19	23.910	23.910	23.910	23.910	23.317	0
2025-11-18	23.900	23.900	23.900	23.900	23.307	400
2025-11-17	24.200	24.200	24.200	24.200	23.600	0
2025-11-14	23.940	23.940	23.940	23.940	23.346	200
2025-11-13	24.830	24.860	24.830	24.860	24.244	2,000
2025-11-12	24.900	25.000	24.870	24.970	24.351	7,600
2025-11-11	24.220	24.220	24.220	24.220	23.620	0
2025-11-10	24.170	24.170	24.140	24.140	23.541	1,200
2025-11-07	24.080	24.080	24.080	24.080	23.483	0
2025-11-06	24.400	24.400	24.400	24.400	23.795	0
2025-11-05	24.520	24.520	24.520	24.520	23.912	200

← NewerPage 4 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.6660 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.