Skip to main content
logo
UnitedHealth Group Incorporated (TSX:UNH)
Canada flag Canada · Delayed Price · Currency is CAD
19.61
+0.61 (3.21%)
At close: Jun 26, 2026

TSX:UNH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.1019.6319.1019.6119.613.21%103,158
Jun 25, 202618.6419.1518.6419.0019.001.93%79,961
Jun 24, 202618.7818.9718.3618.6418.64-0.80%33,852
Jun 23, 202618.6818.8018.5018.7918.790.75%125,830
Jun 22, 202618.2718.8018.2718.6518.65-46,257
Jun 19, 202618.2518.6518.1618.6518.651.41%16,244
Jun 18, 202618.4418.6218.3718.3918.390.49%76,368
Jun 17, 202618.7618.8618.3018.3018.30-2.09%89,432
Jun 16, 202618.8518.8818.6818.6918.69-1.16%39,350
Jun 15, 202618.6519.0018.3718.9118.911.43%69,787
Jun 12, 202618.7118.7718.6218.7518.640.70%70,709
Jun 11, 202618.6418.7818.5218.6218.51-0.59%80,378
Jun 10, 202619.0019.1018.6018.7318.62-1.37%147,139
Jun 9, 202618.7818.9918.7218.9918.881.55%359,322
Jun 8, 202618.1118.7718.1118.7018.591.85%212,484
Jun 5, 202618.3118.5618.2618.3618.260.66%247,886
Jun 4, 202617.8818.4417.8818.2418.145.31%224,978
Jun 3, 202617.4017.8017.3217.3217.22-0.12%152,429
Jun 2, 202617.3917.4417.2317.3417.24-0.74%98,610
Jun 1, 202617.2417.6017.2417.4717.37-124,761
May 29, 202617.5417.6117.2717.4717.37-0.51%100,714
May 28, 202617.6017.8817.5317.5617.46-0.62%72,119
May 27, 202617.3517.6717.3517.6717.571.96%67,202
May 26, 202617.8417.8417.3317.3317.23-2.31%119,910
May 25, 202617.6017.8217.5017.7417.64-0.78%40,964
May 22, 202617.5417.9217.5217.8817.781.59%88,577
May 21, 202617.5517.7517.5517.6017.50-0.06%81,787
May 20, 202617.8218.0617.5117.6117.51-1.57%506,308
May 19, 202617.8518.1417.4817.8917.79-1.16%279,133
May 15, 202618.0818.2917.9618.1018.00-1.36%191,181
May 14, 202618.4218.4818.2218.3518.25-0.38%135,518
May 13, 202618.1818.6018.1218.4218.320.99%242,339
May 12, 202617.6018.2817.5818.2418.143.17%350,709
May 11, 202617.4717.7017.3317.6817.581.26%117,895
May 8, 202617.0517.4717.0517.4617.362.65%316,107
May 7, 202616.7917.0216.7917.0116.910.77%133,363
May 6, 202616.7916.9616.4916.8816.780.78%127,719
May 5, 202617.0217.1216.6516.7516.66-1.70%164,145
May 4, 202616.9317.0516.8017.0416.940.35%103,263
May 1, 202617.1217.1516.9016.9816.88-0.53%107,546
Apr 30, 202616.9217.1116.7217.0716.970.12%273,182
Apr 29, 202616.8917.0716.8217.0516.951.07%499,685
Apr 28, 202616.3717.0116.3716.8716.773.37%483,471
Apr 27, 202616.2716.4116.0716.3216.23-0.12%116,258
Apr 24, 202616.3716.4816.1616.3416.250.06%141,227
Apr 23, 202616.2816.4116.1516.3316.240.43%134,011
Apr 22, 202616.1316.4916.1216.2616.172.07%685,408
Apr 21, 202616.2016.4315.9015.9315.846.98%880,298
Apr 20, 202614.8714.9514.7414.8914.81-0.27%164,330
Apr 17, 202614.6914.9714.6714.9314.852.47%230,850