TSX:UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	13.49	13.70	13.49	13.70	13.70	1.26%	7,613
Apr 24, 2026	13.52	13.53	13.46	13.53	13.53	-0.73%	4,590
Apr 23, 2026	13.44	13.66	13.44	13.63	13.63	2.10%	4,062
Apr 22, 2026	13.44	13.44	13.34	13.35	13.35	-0.52%	6,338
Apr 21, 2026	13.65	13.65	13.39	13.42	13.42	-0.81%	14,612
Apr 20, 2026	13.42	13.56	13.34	13.53	13.53	0.15%	4,936
Apr 17, 2026	13.48	13.59	13.42	13.51	13.51	1.66%	27,081
Apr 16, 2026	13.12	13.35	13.12	13.29	13.29	1.53%	6,777
Apr 15, 2026	12.94	13.09	12.94	13.09	13.09	0.15%	21,175
Apr 14, 2026	12.94	13.08	12.87	13.07	13.07	1.32%	15,006
Apr 13, 2026	12.75	12.90	12.67	12.90	12.90	0.31%	28,757
Apr 10, 2026	12.89	12.94	12.84	12.86	12.86	-	22,520
Apr 9, 2026	12.71	12.88	12.71	12.86	12.86	1.26%	12,807
Apr 8, 2026	12.70	12.81	12.64	12.70	12.70	2.67%	14,397
Apr 7, 2026	12.24	12.38	12.17	12.37	12.37	0.73%	2,857
Apr 6, 2026	12.45	12.45	12.25	12.28	12.28	-1.29%	9,913
Apr 2, 2026	12.24	12.49	12.13	12.44	12.44	0.40%	7,730
Apr 1, 2026	12.56	12.62	12.39	12.39	12.39	-0.16%	19,966
Mar 31, 2026	12.16	12.45	12.15	12.41	12.41	3.24%	15,886
Mar 30, 2026	12.09	12.20	12.01	12.02	12.02	-	22,466
Mar 27, 2026	12.21	12.21	11.92	12.02	12.02	-2.59%	13,074
Mar 26, 2026	12.43	12.43	12.33	12.34	12.34	-1.04%	4,746
Mar 25, 2026	12.59	12.59	12.45	12.47	12.47	-0.08%	11,324
Mar 24, 2026	12.34	12.52	12.32	12.48	12.48	0.56%	5,353
Mar 23, 2026	12.31	12.57	12.30	12.41	12.41	2.73%	10,426
Mar 20, 2026	12.30	12.34	12.08	12.08	12.08	-1.31%	14,987
Mar 19, 2026	12.12	12.25	12.07	12.24	12.24	-0.33%	14,424
Mar 18, 2026	12.33	12.37	12.25	12.28	12.28	-0.97%	8,211
Mar 17, 2026	12.44	12.53	12.40	12.40	12.40	0.32%	16,760
Mar 16, 2026	12.40	12.45	12.36	12.36	12.36	0.32%	8,345
Mar 13, 2026	12.45	12.51	12.29	12.32	12.32	-0.73%	9,859
Mar 12, 2026	12.60	12.60	12.38	12.41	12.41	-2.90%	21,367
Mar 11, 2026	12.87	12.87	12.73	12.78	12.78	-0.47%	2,727
Mar 10, 2026	12.76	12.98	12.69	12.84	12.84	0.94%	29,692
Mar 9, 2026	12.71	12.72	12.34	12.72	12.72	-2.08%	23,383
Mar 6, 2026	12.98	12.99	12.68	12.99	12.99	-1.52%	16,973
Mar 5, 2026	13.96	13.96	13.10	13.19	13.19	-5.92%	16,514
Mar 4, 2026	14.29	14.62	13.91	14.02	14.02	-2.23%	42,650
Mar 3, 2026	14.24	14.35	14.08	14.34	14.34	-0.69%	101,580
Mar 2, 2026	14.45	14.49	14.36	14.44	14.44	-1.90%	8,791
Feb 27, 2026	14.69	14.81	14.69	14.72	14.72	-0.61%	43,850
Feb 26, 2026	14.70	14.81	14.58	14.81	14.81	2.35%	26,238
Feb 25, 2026	14.49	14.50	14.34	14.47	14.47	-1.23%	8,615
Feb 24, 2026	14.68	14.75	14.65	14.65	14.65	0.21%	3,301
Feb 23, 2026	14.72	14.72	14.55	14.62	14.62	-1.28%	12,022
Feb 20, 2026	14.56	14.82	14.56	14.81	14.81	0.89%	9,118
Feb 19, 2026	14.64	14.71	14.62	14.68	14.68	-0.47%	2,018
Feb 18, 2026	14.56	14.76	14.50	14.75	14.75	0.75%	6,960
Feb 17, 2026	14.79	14.80	14.64	14.64	14.64	-3.17%	11,522
Feb 13, 2026	14.94	15.21	14.94	15.12	14.91	0.93%	12,158