Union Pacific CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.820	22.820	22.650	22.650	22.059	796
2025-10-22	23.400	23.400	23.400	23.400	22.789	240
2025-10-20	23.500	23.500	23.500	23.500	22.887	680
2025-10-17	23.360	23.360	23.360	23.360	22.750	582
2025-10-16	23.150	23.150	23.090	23.090	22.487	485
2025-10-14	23.390	23.390	23.390	23.390	22.780	1,114
2025-10-09	23.850	23.850	23.850	23.850	23.228	181
2025-10-08	23.750	23.820	23.750	23.820	23.198	5,284
2025-10-07	24.010	24.010	23.960	23.960	23.335	227
2025-10-06	24.240	24.480	24.240	24.480	23.841	443
2025-10-03	24.460	24.460	24.460	24.460	23.822	201
2025-10-02	24.310	24.310	24.160	24.160	23.530	392
2025-10-01	24.250	24.250	24.150	24.180	23.549	11,877
2025-09-30	24.280	24.280	24.280	24.280	23.646	200
2025-09-29	24.230	24.390	24.230	24.370	23.734	3,940
2025-09-26	24.070	24.070	24.070	24.070	23.442	100
2025-09-25	23.900	23.970	23.900	23.970	23.344	3,231
2025-09-24	23.730	23.810	23.630	23.800	23.179	1,895
2025-09-23	23.300	23.520	23.300	23.520	22.906	6,721
2025-09-22	22.720	23.370	22.720	23.260	22.653	2,905
2025-09-19	22.730	22.870	22.700	22.870	22.273	8,680
2025-09-18	22.590	22.750	22.590	22.750	22.156	80,138
2025-09-17	22.490	22.570	22.320	22.470	21.884	13,005
2025-09-16	22.500	22.500	22.280	22.280	21.699	7,795
2025-09-15	22.310	22.320	22.210	22.320	21.738	10,749
2025-09-12	22.190	22.190	22.100	22.110	21.533	13,929
2025-09-11	22.260	22.300	22.190	22.260	21.679	24,137
2025-09-10	22.280	22.280	21.830	22.160	21.582	16,934
2025-09-09	22.470	22.570	22.470	22.510	21.923	5,374
2025-09-08	22.500	22.600	22.370	22.460	21.874	24,064
2025-09-05	22.730	22.740	22.620	22.740	22.147	8,087
2025-09-04	22.820	22.820	22.820	22.820	22.225	100
2025-09-03	22.790	22.830	22.660	22.820	22.225	20,450
2025-09-02	22.810	22.850	22.720	22.840	22.244	10,602
2025-08-29	23.050	23.090	23.000	23.050	22.448	12,600
2025-08-28	22.920	22.930	22.820	22.920	22.182	21,060
2025-08-27	22.860	22.870	22.800	22.830	22.095	10,100
2025-08-26	22.930	22.990	22.810	22.980	22.240	9,925
2025-08-22	23.830	23.830	23.180	23.180	22.434	1,260
2025-08-20	23.400	23.400	23.400	23.400	22.647	485
2025-08-19	23.040	23.040	22.970	22.970	22.230	5,022
2025-08-18	22.670	22.840	22.670	22.720	21.989	10,827
2025-08-14	22.810	22.910	22.690	22.910	22.172	11,328
2025-08-13	22.760	23.070	22.710	23.070	22.327	8,800
2025-08-12	22.860	22.860	22.600	22.600	21.872	12,841
2025-08-11	22.780	22.780	22.000	22.680	21.950	9,565
2025-08-08	23.170	23.170	23.070	23.070	22.327	286
2025-08-06	23.200	23.240	23.110	23.240	22.492	632
2025-08-05	23.000	23.070	23.000	23.070	22.327	441
2025-08-01	22.630	22.630	22.630	22.630	21.901	411
2025-07-31	22.920	23.090	22.920	23.000	22.259	3,376
2025-07-30	23.230	23.280	23.220	23.280	22.530	3,438
2025-07-29	23.720	23.720	22.710	22.710	21.979	17,658
2025-07-28	23.810	23.810	23.750	23.750	22.985	975
2025-07-25	23.040	23.340	23.040	23.340	22.589	5,215
2025-07-24	23.730	23.730	22.770	22.770	22.037	7,458
2025-07-23	23.810	23.810	23.810	23.810	23.043	375
2025-07-18	23.230	23.310	23.100	23.310	22.560	10,207
2025-07-17	23.620	23.630	23.590	23.590	22.830	23,322
2025-07-15	24.120	24.120	24.120	24.120	23.343	175

← NewerPage 4 of 5 · 265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1430 CAD
2026-05-29	0.1400 CAD
2026-02-27	0.1400 CAD
2025-12-05	0.2768 CAD
2025-08-29	0.1436 CAD
2025-05-30	0.1370 CAD

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