TSX:UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	12.90	13.20	12.90	13.18	13.18	2.25%	9,203
May 26, 2026	12.75	12.90	12.75	12.89	12.89	-0.46%	4,665
May 25, 2026	12.72	13.01	12.72	12.95	12.95	1.57%	18,819
May 22, 2026	12.42	12.76	12.42	12.75	12.75	2.49%	20,883
May 21, 2026	12.40	12.48	12.29	12.44	12.44	-0.24%	4,247
May 20, 2026	12.16	12.47	12.15	12.47	12.47	2.13%	5,977
May 19, 2026	12.06	12.21	11.94	12.21	12.21	-0.52%	13,252
May 15, 2026	12.40	12.50	12.40	12.48	12.27	0.73%	11,952
May 14, 2026	12.52	12.62	12.38	12.39	12.19	-0.40%	11,821
May 13, 2026	12.51	12.51	12.40	12.44	12.23	0.08%	606
May 12, 2026	12.65	12.65	12.25	12.43	12.22	-1.66%	18,048
May 11, 2026	12.67	12.70	12.62	12.64	12.43	-0.63%	5,659
May 8, 2026	12.77	12.77	12.67	12.72	12.51	0.87%	7,041
May 7, 2026	12.65	12.74	12.61	12.61	12.40	-0.32%	8,199
May 6, 2026	12.50	12.70	12.47	12.65	12.44	2.18%	12,505
May 5, 2026	12.23	12.42	12.21	12.38	12.18	1.98%	24,937
May 4, 2026	13.07	13.07	12.14	12.14	11.94	-10.67%	83,665
May 1, 2026	13.85	13.85	13.55	13.59	13.37	-1.24%	5,813
Apr 30, 2026	13.55	13.76	13.54	13.76	13.53	2.15%	8,133
Apr 29, 2026	13.20	13.47	13.16	13.47	13.25	2.75%	10,201
Apr 28, 2026	13.14	13.35	12.75	13.11	12.89	-4.31%	46,654
Apr 27, 2026	13.49	13.70	13.49	13.70	13.47	1.26%	7,613
Apr 24, 2026	13.52	13.53	13.46	13.53	13.31	-0.73%	4,590
Apr 23, 2026	13.44	13.66	13.44	13.63	13.41	2.10%	4,062
Apr 22, 2026	13.44	13.44	13.34	13.35	13.13	-0.52%	6,338
Apr 21, 2026	13.65	13.65	13.39	13.42	13.20	-0.81%	14,612
Apr 20, 2026	13.42	13.56	13.34	13.53	13.31	0.15%	4,936
Apr 17, 2026	13.48	13.59	13.42	13.51	13.29	1.66%	27,081
Apr 16, 2026	13.12	13.35	13.12	13.29	13.07	1.53%	6,777
Apr 15, 2026	12.94	13.09	12.94	13.09	12.87	0.15%	21,175
Apr 14, 2026	12.94	13.08	12.87	13.07	12.85	1.32%	15,006
Apr 13, 2026	12.75	12.90	12.67	12.90	12.69	0.31%	28,757
Apr 10, 2026	12.89	12.94	12.84	12.86	12.65	-	22,520
Apr 9, 2026	12.71	12.88	12.71	12.86	12.65	1.26%	12,807
Apr 8, 2026	12.70	12.81	12.64	12.70	12.49	2.67%	14,397
Apr 7, 2026	12.24	12.38	12.17	12.37	12.17	0.73%	2,857
Apr 6, 2026	12.45	12.45	12.25	12.28	12.08	-1.29%	9,913
Apr 2, 2026	12.24	12.49	12.13	12.44	12.23	0.40%	7,730
Apr 1, 2026	12.56	12.62	12.39	12.39	12.19	-0.16%	19,966
Mar 31, 2026	12.16	12.45	12.15	12.41	12.21	3.24%	15,886
Mar 30, 2026	12.09	12.20	12.01	12.02	11.82	-	22,466
Mar 27, 2026	12.21	12.21	11.92	12.02	11.82	-2.59%	13,074
Mar 26, 2026	12.43	12.43	12.33	12.34	12.14	-1.04%	4,746