TSX:UPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	11.66	11.67	11.57	11.62	11.62	-0.26%	23,304
Oct 5, 2026	11.65	11.70	11.45	11.65	11.65	0.09%	31,584
Oct 2, 2026	11.75	11.80	11.60	11.64	11.64	-0.94%	17,891
Oct 1, 2026	11.68	11.78	11.68	11.75	11.75	0.43%	13,079
Sep 30, 2026	11.75	11.77	11.69	11.70	11.70	-0.59%	8,015
Sep 29, 2026	11.70	11.81	11.69	11.77	11.77	-0.25%	12,992
Sep 28, 2026	11.75	11.80	11.62	11.80	11.80	0.51%	19,574
Sep 25, 2026	11.55	11.75	11.55	11.74	11.74	1.91%	25,273
Sep 24, 2026	12.00	12.00	11.47	11.52	11.52	-3.84%	96,204
Sep 23, 2026	12.01	12.12	11.97	11.98	11.98	-0.25%	34,294
Sep 22, 2026	11.99	12.02	11.90	12.01	12.01	1.18%	55,265
Sep 21, 2026	12.46	12.46	11.79	11.87	11.87	-4.51%	110,760
Sep 18, 2026	12.50	12.50	12.35	12.43	12.43	-0.88%	35,138
Sep 17, 2026	12.60	12.63	12.50	12.54	12.54	0.97%	146,501
Sep 16, 2026	12.80	12.80	12.30	12.42	12.42	-3.12%	18,892
Sep 15, 2026	12.80	12.85	12.80	12.82	12.82	-	4,962
Sep 14, 2026	12.64	12.82	12.64	12.82	12.82	2.23%	4,222
Sep 11, 2026	12.59	12.59	12.46	12.54	12.54	-	19,634
Sep 10, 2026	12.43	12.56	12.38	12.54	12.54	0.88%	103,060
Sep 9, 2026	12.52	12.56	12.43	12.43	12.43	-1.66%	9,736
Sep 8, 2026	12.82	12.82	12.60	12.64	12.64	-1.48%	23,202
Sep 4, 2026	12.96	12.96	12.82	12.83	12.83	-1.23%	2,452
Sep 3, 2026	12.93	13.00	12.83	12.99	12.99	0.70%	2,705
Sep 2, 2026	12.90	13.02	12.90	12.90	12.90	0.31%	10,357
Sep 1, 2026	13.05	13.05	12.78	12.86	12.86	-1.30%	13,084
Aug 31, 2026	13.10	13.10	13.03	13.03	13.03	-1.21%	7,956
Aug 28, 2026	13.31	13.31	13.15	13.19	13.19	-0.60%	23,783
Aug 27, 2026	13.23	13.30	13.23	13.27	13.27	-	29,824
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