TSX:UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.28	13.40	13.27	13.27	13.27	0.91%	15,590
Aug 25, 2026	12.87	13.25	12.87	13.15	13.15	2.18%	19,365
Aug 24, 2026	12.80	12.87	12.78	12.87	12.87	0.55%	3,990
Aug 21, 2026	12.89	12.92	12.78	12.80	12.80	-0.39%	3,405
Aug 20, 2026	12.84	12.96	12.78	12.85	12.85	-0.16%	6,404
Aug 19, 2026	12.87	13.03	12.85	12.87	12.87	0.63%	8,182
Aug 18, 2026	12.78	12.87	12.72	12.79	12.79	-0.23%	27,756
Aug 17, 2026	12.92	12.92	12.80	12.82	12.82	-0.89%	11,812
Aug 14, 2026	13.25	13.29	13.12	13.14	12.94	-0.83%	48,154
Aug 13, 2026	13.14	13.25	13.14	13.25	13.04	1.61%	26,917
Aug 12, 2026	13.14	13.14	12.93	13.04	12.84	-0.38%	67,154
Aug 11, 2026	13.20	13.22	13.04	13.09	12.89	-0.38%	10,018
Aug 10, 2026	13.13	13.14	13.05	13.14	12.94	0.08%	11,115
Aug 7, 2026	12.94	13.21	12.89	13.13	12.93	1.23%	69,588
Aug 6, 2026	13.25	13.25	12.95	12.97	12.77	-4.14%	138,680
Aug 5, 2026	13.50	13.57	13.45	13.53	13.32	-1.24%	1,313
Aug 4, 2026	13.37	13.70	13.29	13.70	13.49	4.02%	27,208
Jul 31, 2026	13.23	13.23	13.08	13.17	12.96	-0.38%	4,641
Jul 30, 2026	13.27	13.27	12.94	13.22	13.01	0.46%	25,103
Jul 29, 2026	13.26	13.26	13.10	13.16	12.95	-0.75%	67,654
Jul 28, 2026	13.62	13.73	13.00	13.26	13.05	-6.49%	89,851
Jul 27, 2026	14.48	14.48	14.14	14.18	13.96	-1.32%	5,693
Jul 24, 2026	14.39	14.43	14.36	14.37	14.15	0.42%	2,521
Jul 23, 2026	14.51	14.51	14.31	14.31	14.09	-1.65%	7,234
Jul 22, 2026	14.54	14.72	14.54	14.55	14.32	-0.34%	14,350
Jul 21, 2026	14.23	14.60	14.23	14.60	14.37	2.53%	8,991
Jul 20, 2026	14.35	14.35	14.19	14.24	14.02	-3.98%	8,524
Jul 17, 2026	14.75	14.85	14.70	14.83	14.60	0.75%	10,939
Jul 16, 2026	14.50	14.72	14.50	14.72	14.49	3.74%	9,665
Jul 15, 2026	14.31	14.48	14.18	14.19	13.97	-0.63%	14,161
Jul 14, 2026	14.07	14.28	14.00	14.28	14.06	0.85%	17,433
Jul 13, 2026	14.25	14.30	14.14	14.16	13.94	-0.21%	12,842
Jul 10, 2026	14.16	14.20	14.12	14.19	13.97	2.09%	13,660
Jul 9, 2026	13.88	14.20	13.75	13.90	13.68	0.72%	17,247
Jul 8, 2026	13.94	14.00	13.80	13.80	13.59	-1.99%	4,978
Jul 7, 2026	13.86	14.09	13.85	14.08	13.86	1.81%	12,906
Jul 6, 2026	13.80	13.86	13.79	13.83	13.61	0.22%	5,210
Jul 3, 2026	13.85	14.09	13.80	13.80	13.59	-	4,505
Jul 2, 2026	13.68	13.80	13.68	13.80	13.59	2.07%	1,286
Jun 30, 2026	13.48	13.56	13.45	13.52	13.31	-0.37%	801
Jun 29, 2026	13.50	13.57	13.50	13.57	13.36	0.30%	1,853
Jun 26, 2026	13.75	13.75	13.53	13.53	13.32	-1.46%	2,047
Jun 25, 2026	13.50	13.74	13.50	13.73	13.52	2.92%	24,560
Jun 24, 2026	13.22	13.35	12.99	13.34	13.13	0.08%	2,184
Jun 23, 2026	13.44	13.45	13.30	13.33	13.12	-1.19%	7,034
Jun 22, 2026	13.60	13.63	13.45	13.49	13.28	3.37%	12,603
Jun 19, 2026	13.00	13.33	13.00	13.05	12.85	-1.51%	1,910
Jun 18, 2026	13.40	13.52	13.22	13.25	13.04	-	6,610
Jun 17, 2026	13.59	13.59	13.23	13.25	13.04	-4.40%	4,518
Jun 16, 2026	13.85	13.92	13.84	13.86	13.64	1.24%	2,178