TSX:UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	12.94	13.11	12.89	13.08	-	0.85%	56,750
Aug 6, 2026	13.25	13.25	12.95	12.97	12.97	-4.14%	138,680
Aug 5, 2026	13.50	13.57	13.45	13.53	13.53	-1.24%	1,313
Aug 4, 2026	13.37	13.70	13.29	13.70	13.70	4.02%	27,208
Jul 31, 2026	13.23	13.23	13.08	13.17	13.17	-0.38%	4,641
Jul 30, 2026	13.27	13.27	12.94	13.22	13.22	0.46%	25,103
Jul 29, 2026	13.26	13.26	13.10	13.16	13.16	-0.75%	67,654
Jul 28, 2026	13.62	13.73	13.00	13.26	13.26	-6.49%	89,851
Jul 27, 2026	14.48	14.48	14.14	14.18	14.18	-1.32%	5,693
Jul 24, 2026	14.39	14.43	14.36	14.37	14.37	0.42%	2,521
Jul 23, 2026	14.51	14.51	14.31	14.31	14.31	-1.65%	7,234
Jul 22, 2026	14.54	14.72	14.54	14.55	14.55	-0.34%	14,350
Jul 21, 2026	14.23	14.60	14.23	14.60	14.60	2.53%	8,991
Jul 20, 2026	14.35	14.35	14.19	14.24	14.24	-3.98%	8,524
Jul 17, 2026	14.75	14.85	14.70	14.83	14.83	0.75%	10,939
Jul 16, 2026	14.50	14.72	14.50	14.72	14.72	3.74%	9,665
Jul 15, 2026	14.31	14.48	14.18	14.19	14.19	-0.63%	14,161
Jul 14, 2026	14.07	14.28	14.00	14.28	14.28	0.85%	17,433
Jul 13, 2026	14.25	14.30	14.14	14.16	14.16	-0.21%	12,842
Jul 10, 2026	14.16	14.20	14.12	14.19	14.19	2.09%	13,660
Jul 9, 2026	13.88	14.20	13.75	13.90	13.90	0.72%	17,247
Jul 8, 2026	13.94	14.00	13.80	13.80	13.80	-1.99%	4,978
Jul 7, 2026	13.86	14.09	13.85	14.08	14.08	1.81%	12,906
Jul 6, 2026	13.80	13.86	13.79	13.83	13.83	0.22%	5,210
Jul 3, 2026	13.85	14.09	13.80	13.80	13.80	-	4,505
Jul 2, 2026	13.68	13.80	13.68	13.80	13.80	2.07%	1,286
Jun 30, 2026	13.48	13.56	13.45	13.52	13.52	-0.37%	801
Jun 29, 2026	13.50	13.57	13.50	13.57	13.57	0.30%	1,853
Jun 26, 2026	13.75	13.75	13.53	13.53	13.53	-1.46%	2,047
Jun 25, 2026	13.50	13.74	13.50	13.73	13.73	2.92%	24,560
Jun 24, 2026	13.22	13.35	12.99	13.34	13.34	0.08%	2,184
Jun 23, 2026	13.44	13.45	13.30	13.33	13.33	-1.19%	7,034
Jun 22, 2026	13.60	13.63	13.45	13.49	13.49	3.37%	12,603
Jun 19, 2026	13.00	13.33	13.00	13.05	13.05	-1.51%	1,910
Jun 18, 2026	13.40	13.52	13.22	13.25	13.25	-	6,610
Jun 17, 2026	13.59	13.59	13.23	13.25	13.25	-4.40%	4,518
Jun 16, 2026	13.85	13.92	13.84	13.86	13.86	1.24%	2,178
Jun 15, 2026	13.70	13.80	13.65	13.69	13.69	0.96%	14,749
Jun 12, 2026	13.72	13.72	13.52	13.56	13.56	-0.59%	9,329
Jun 11, 2026	13.04	13.65	13.04	13.64	13.64	4.68%	9,848
Jun 10, 2026	13.33	13.33	12.99	13.03	13.03	-4.05%	7,672
Jun 9, 2026	13.55	13.65	13.37	13.58	13.58	0.15%	6,009
Jun 8, 2026	13.82	13.82	13.55	13.56	13.56	-1.09%	16,516
Jun 5, 2026	13.94	13.94	13.68	13.71	13.71	-1.08%	21,836
Jun 4, 2026	13.72	13.96	13.72	13.86	13.86	1.24%	16,650
Jun 3, 2026	13.80	13.95	13.68	13.69	13.69	-0.29%	19,846
Jun 2, 2026	13.78	13.85	13.70	13.73	13.73	-	35,643
Jun 1, 2026	13.41	13.80	13.29	13.73	13.73	1.70%	12,877
May 29, 2026	13.27	13.50	13.27	13.50	13.50	0.45%	8,694
May 28, 2026	13.06	13.47	13.03	13.44	13.44	1.97%	25,470