United Parcel Service, Inc. (TSX:UPS)
Canada · Delayed Price · Currency is CAD 13.75
-0.02 (-0.15%)
At close: Jan 12, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 13.75 | 13.81 | 13.70 | 13.75 | 13.75 | -0.15% | 17,839 |
| Jan 9, 2026 | 13.71 | 13.91 | 13.68 | 13.77 | 13.77 | 1.10% | 14,105 |
| Jan 8, 2026 | 13.33 | 13.70 | 13.33 | 13.62 | 13.62 | 1.87% | 29,224 |
| Jan 7, 2026 | 13.37 | 13.45 | 13.30 | 13.37 | 13.37 | - | 5,326 |
| Jan 6, 2026 | 12.96 | 13.37 | 12.96 | 13.37 | 13.37 | 3.16% | 18,782 |
| Jan 5, 2026 | 12.89 | 13.01 | 12.89 | 12.96 | 12.96 | 1.17% | 25,551 |
| Jan 2, 2026 | 12.74 | 12.85 | 12.55 | 12.81 | 12.81 | 1.26% | 9,842 |
| Dec 31, 2025 | 12.66 | 12.68 | 12.65 | 12.65 | 12.65 | -0.39% | 30,471 |
| Dec 30, 2025 | 12.69 | 12.73 | 12.69 | 12.70 | 12.70 | 0.32% | 15,006 |
| Dec 29, 2025 | 12.82 | 12.82 | 12.65 | 12.66 | 12.66 | -1.48% | 7,400 |
| Dec 24, 2025 | 12.71 | 12.85 | 12.71 | 12.85 | 12.85 | 0.78% | 5,973 |
| Dec 23, 2025 | 12.75 | 12.76 | 12.72 | 12.75 | 12.75 | -0.39% | 3,313 |
| Dec 22, 2025 | 12.93 | 12.93 | 12.75 | 12.80 | 12.80 | -1.54% | 7,319 |
| Dec 19, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 0.85% | 10,479 |
| Dec 17, 2025 | 12.72 | 12.92 | 12.72 | 12.89 | 12.89 | 1.10% | 15,874 |
| Dec 16, 2025 | 12.62 | 12.80 | 12.62 | 12.75 | 12.75 | -0.39% | 11,636 |
| Dec 15, 2025 | 12.96 | 12.96 | 12.75 | 12.80 | 12.80 | -0.62% | 37,118 |
| Dec 12, 2025 | 12.93 | 12.95 | 12.75 | 12.88 | 12.88 | 0.55% | 64,085 |
| Dec 11, 2025 | 12.70 | 12.88 | 12.70 | 12.81 | 12.81 | 0.95% | 28,329 |
| Dec 10, 2025 | 12.31 | 12.74 | 12.31 | 12.69 | 12.69 | 2.84% | 49,851 |
| Dec 9, 2025 | 12.13 | 12.38 | 12.13 | 12.34 | 12.34 | 1.40% | 20,141 |
| Dec 8, 2025 | 12.18 | 12.26 | 12.17 | 12.17 | 12.17 | 0.66% | 9,351 |
| Dec 5, 2025 | 12.10 | 12.20 | 12.09 | 12.09 | 12.09 | 0.08% | 15,927 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.04 | 12.08 | 12.08 | -3.44% | 29,370 |
| Dec 3, 2025 | 12.38 | 12.52 | 12.35 | 12.51 | 12.51 | 2.63% | 28,572 |
| Dec 2, 2025 | 12.15 | 12.22 | 12.06 | 12.19 | 12.19 | 0.08% | 17,574 |
| Dec 1, 2025 | 12.12 | 12.30 | 12.12 | 12.18 | 12.18 | -0.16% | 5,161 |
| Nov 28, 2025 | 12.24 | 12.28 | 12.19 | 12.20 | 12.20 | -0.16% | 20,575 |
| Nov 27, 2025 | 12.13 | 12.22 | 12.13 | 12.22 | 12.22 | 0.25% | 909 |
| Nov 26, 2025 | 12.07 | 12.20 | 12.07 | 12.19 | 12.19 | 0.99% | 28,438 |
| Nov 25, 2025 | 11.95 | 12.15 | 11.95 | 12.07 | 12.07 | 0.33% | 15,936 |
| Nov 24, 2025 | 12.05 | 12.06 | 11.91 | 12.03 | 12.03 | -0.25% | 8,739 |
| Nov 21, 2025 | 11.62 | 12.25 | 11.62 | 12.06 | 12.06 | 4.06% | 51,351 |
| Nov 20, 2025 | 11.79 | 11.91 | 11.59 | 11.59 | 11.59 | -1.95% | 22,273 |
| Nov 19, 2025 | 11.86 | 11.97 | 11.80 | 11.82 | 11.82 | -0.25% | 26,332 |
| Nov 18, 2025 | 11.90 | 11.95 | 11.76 | 11.85 | 11.85 | -1.58% | 13,728 |
| Nov 17, 2025 | 12.16 | 12.16 | 11.96 | 12.04 | 12.04 | -1.63% | 18,113 |
| Nov 14, 2025 | 12.14 | 12.34 | 12.14 | 12.24 | 12.24 | -0.08% | 34,315 |
| Nov 13, 2025 | 12.23 | 12.40 | 12.23 | 12.25 | 12.25 | -0.16% | 45,017 |
| Nov 12, 2025 | 12.23 | 12.30 | 12.19 | 12.27 | 12.27 | 1.15% | 61,683 |
| Nov 11, 2025 | 12.01 | 12.19 | 11.86 | 12.13 | 12.13 | 2.02% | 19,573 |
| Nov 10, 2025 | 12.27 | 12.27 | 11.77 | 11.89 | 11.89 | -3.02% | 85,439 |
| Nov 7, 2025 | 11.96 | 12.28 | 11.96 | 12.26 | 12.26 | 2.42% | 51,018 |
| Nov 6, 2025 | 11.91 | 12.00 | 11.83 | 11.97 | 11.97 | 0.84% | 16,615 |
| Nov 5, 2025 | 11.71 | 12.00 | 11.68 | 11.87 | 11.87 | -0.42% | 23,139 |
| Nov 4, 2025 | 11.87 | 12.04 | 11.86 | 11.92 | 11.92 | -1.08% | 27,904 |
| Nov 3, 2025 | 12.33 | 12.33 | 11.98 | 12.05 | 12.05 | -2.35% | 29,660 |
| Oct 31, 2025 | 12.10 | 12.38 | 12.10 | 12.34 | 12.34 | 1.73% | 29,608 |
| Oct 30, 2025 | 12.41 | 12.52 | 12.13 | 12.13 | 12.13 | -2.49% | 31,197 |
| Oct 29, 2025 | 12.00 | 12.55 | 12.00 | 12.44 | 12.44 | 0.81% | 101,465 |