Caldwell U.S. Dividend Advantage Fund (TSX:UDA)
Canada · Delayed Price · Currency is CAD 17.43
+0.15 (0.87%)
May 13, 2026, 4:10 PM EST
TSX:UDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.89% | - |
| May 8, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.68% | 78 |
| May 7, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.35% | 2 |
| May 6, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.31% | - |
| May 5, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.36% | - |
| May 4, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.60% | - |
| May 1, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.73% | - |
| Apr 30, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.24% | - |
| Apr 29, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.49 | -0.84% | - |
| Apr 28, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.63 | -0.18% | - |
| Apr 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | 0.12% | - |
| Apr 24, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.64 | 0.79% | - |
| Apr 23, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.51 | - | - |
| Apr 22, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.51 | -1.19% | 317 |
| Apr 21, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.71 | -0.36% | 317 |
| Apr 20, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.77 | 0.84% | - |
| Apr 17, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.63 | -0.71% | 1,640 |
| Apr 16, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.75 | -0.94% | - |
| Apr 15, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.91 | - | 1,640 |
| Apr 14, 2026 | 16.92 | 16.95 | 16.92 | 16.95 | 16.91 | 1.01% | 1,640 |
| Apr 13, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.74 | 1.21% | 146 |
| Apr 10, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.54 | -0.42% | - |
| Apr 9, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.61 | 2.21% | - |
| Apr 8, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.25 | - | 490 |
| Apr 7, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.25 | 0.31% | 490 |
| Apr 6, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.20 | 0.56% | 490 |
| Apr 2, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.38% | 490 |
| Apr 1, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 2.71% | 490 |
| Mar 31, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.83% | 490 |
| Mar 30, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.56 | -0.57% | 500 |
| Mar 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.65 | -3.38% | 1,771 |
| Mar 26, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.20 | -0.12% | 1,771 |
| Mar 25, 2026 | 16.33 | 16.33 | 16.30 | 16.30 | 16.22 | 2.19% | 1,800 |
| Mar 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.87 | 1.14% | - |
| Mar 23, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.69 | -2.11% | 2 |
| Mar 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | -0.31% | 2 |
| Mar 19, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.08 | -0.86% | - |
| Mar 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.22 | 0.43% | - |
| Mar 17, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.15 | 1.00% | 2 |
| Mar 16, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.99 | -0.25% | 2 |
| Mar 13, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.03 | -0.80% | - |
| Mar 12, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.16 | 0.12% | - |
| Mar 11, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.14 | -0.25% | - |
| Mar 10, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.18 | 1.69% | - |
| Mar 9, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.91 | -1.96% | - |
| Mar 6, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.23 | -0.06% | 2 |
| Mar 5, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.24 | -2.10% | 800 |
| Mar 4, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | -0.12% | - |
| Mar 3, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.60 | -0.65% | 900 |
| Mar 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | -0.24% | - |