United Parcel Service, Inc. (TSX:UPS)
Canada
· Delayed Price · Currency is CAD 12.99
-0.20 (-1.52%)
At close: Mar 6, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 15.23 | 15.48 | 14.90 | 14.98 | 14.77 | -1.51% | 44,189 |
| Feb 11, 2026 | 15.21 | 15.31 | 15.17 | 15.21 | 15.00 | 0.93% | 9,249 |
| Feb 10, 2026 | 15.00 | 15.17 | 14.95 | 15.07 | 14.86 | 0.67% | 27,379 |
| Feb 9, 2026 | 14.81 | 14.98 | 14.77 | 14.97 | 14.76 | 0.27% | 8,324 |
| Feb 6, 2026 | 14.75 | 14.93 | 14.74 | 14.93 | 14.73 | 1.01% | 20,283 |
| Feb 5, 2026 | 14.68 | 14.80 | 14.59 | 14.78 | 14.58 | -0.27% | 20,577 |
| Feb 4, 2026 | 14.30 | 14.82 | 14.30 | 14.82 | 14.62 | 4.00% | 49,786 |
| Feb 3, 2026 | 14.08 | 14.50 | 14.06 | 14.25 | 14.05 | 1.35% | 16,941 |
| Feb 2, 2026 | 13.49 | 14.06 | 13.49 | 14.06 | 13.87 | 4.15% | 20,874 |
| Jan 30, 2026 | 13.49 | 13.58 | 13.39 | 13.50 | 13.31 | 0.45% | 8,512 |
| Jan 29, 2026 | 13.20 | 13.60 | 13.20 | 13.44 | 13.26 | 1.90% | 28,001 |
| Jan 28, 2026 | 13.65 | 13.65 | 13.17 | 13.19 | 13.01 | -4.00% | 18,027 |
| Jan 27, 2026 | 13.50 | 14.30 | 13.36 | 13.74 | 13.55 | 1.03% | 33,953 |
| Jan 26, 2026 | 13.78 | 13.78 | 13.60 | 13.60 | 13.41 | -0.73% | 8,688 |
| Jan 23, 2026 | 13.75 | 13.77 | 13.68 | 13.70 | 13.51 | -1.37% | 2,833 |
| Jan 22, 2026 | 13.90 | 13.96 | 13.85 | 13.89 | 13.70 | 0.65% | 10,278 |
| Jan 21, 2026 | 13.47 | 13.87 | 13.47 | 13.80 | 13.61 | 1.92% | 9,749 |
| Jan 20, 2026 | 13.52 | 13.59 | 13.36 | 13.54 | 13.35 | -0.29% | 5,161 |
| Jan 19, 2026 | 13.62 | 13.62 | 13.58 | 13.58 | 13.39 | -0.29% | 2,004 |
| Jan 16, 2026 | 13.65 | 13.68 | 13.60 | 13.62 | 13.43 | -1.30% | 8,876 |
| Jan 15, 2026 | 13.63 | 13.85 | 13.63 | 13.80 | 13.61 | 1.02% | 11,544 |
| Jan 14, 2026 | 13.60 | 13.71 | 13.60 | 13.66 | 13.47 | 0.74% | 5,779 |
| Jan 13, 2026 | 13.70 | 13.71 | 13.55 | 13.56 | 13.37 | -1.38% | 14,619 |
| Jan 12, 2026 | 13.75 | 13.81 | 13.70 | 13.75 | 13.56 | -0.15% | 17,839 |
| Jan 9, 2026 | 13.71 | 13.91 | 13.68 | 13.77 | 13.58 | 1.10% | 14,105 |
| Jan 8, 2026 | 13.33 | 13.70 | 13.33 | 13.62 | 13.43 | 1.87% | 29,224 |
| Jan 7, 2026 | 13.37 | 13.45 | 13.30 | 13.37 | 13.19 | - | 5,326 |
| Jan 6, 2026 | 12.96 | 13.37 | 12.96 | 13.37 | 13.19 | 3.16% | 18,782 |
| Jan 5, 2026 | 12.89 | 13.01 | 12.89 | 12.96 | 12.78 | 1.17% | 25,551 |
| Jan 2, 2026 | 12.74 | 12.85 | 12.55 | 12.81 | 12.63 | 1.26% | 9,842 |
| Dec 31, 2025 | 12.66 | 12.68 | 12.65 | 12.65 | 12.48 | -0.39% | 30,471 |
| Dec 30, 2025 | 12.69 | 12.73 | 12.69 | 12.70 | 12.53 | 0.32% | 15,006 |
| Dec 29, 2025 | 12.82 | 12.82 | 12.65 | 12.66 | 12.49 | -1.48% | 7,400 |
| Dec 24, 2025 | 12.71 | 12.85 | 12.71 | 12.85 | 12.67 | 0.78% | 5,973 |
| Dec 23, 2025 | 12.75 | 12.76 | 12.72 | 12.75 | 12.58 | -0.39% | 3,313 |
| Dec 22, 2025 | 12.93 | 12.93 | 12.75 | 12.80 | 12.62 | -1.54% | 7,319 |
| Dec 19, 2025 | 13.00 | 13.00 | 12.80 | 13.00 | 12.82 | 0.85% | 10,479 |
| Dec 17, 2025 | 12.72 | 12.92 | 12.72 | 12.89 | 12.71 | 1.10% | 15,874 |
| Dec 16, 2025 | 12.62 | 12.80 | 12.62 | 12.75 | 12.58 | -0.39% | 11,636 |
| Dec 15, 2025 | 12.96 | 12.96 | 12.75 | 12.80 | 12.62 | -0.62% | 37,118 |
| Dec 12, 2025 | 12.93 | 12.95 | 12.75 | 12.88 | 12.70 | 0.55% | 64,085 |
| Dec 11, 2025 | 12.70 | 12.88 | 12.70 | 12.81 | 12.63 | 0.95% | 28,329 |
| Dec 10, 2025 | 12.31 | 12.74 | 12.31 | 12.69 | 12.52 | 2.84% | 49,851 |
| Dec 9, 2025 | 12.13 | 12.38 | 12.13 | 12.34 | 12.17 | 1.40% | 20,141 |
| Dec 8, 2025 | 12.18 | 12.26 | 12.17 | 12.17 | 12.00 | 0.66% | 9,351 |
| Dec 5, 2025 | 12.10 | 12.20 | 12.09 | 12.09 | 11.92 | 0.08% | 15,927 |
| Dec 4, 2025 | 12.50 | 12.50 | 12.04 | 12.08 | 11.91 | -3.44% | 29,370 |
| Dec 3, 2025 | 12.38 | 12.52 | 12.35 | 12.51 | 12.34 | 2.63% | 28,572 |
| Dec 2, 2025 | 12.15 | 12.22 | 12.06 | 12.19 | 12.02 | 0.08% | 17,574 |
| Dec 1, 2025 | 12.12 | 12.30 | 12.12 | 12.18 | 12.01 | -0.16% | 5,161 |
| Nov 28, 2025 | 12.24 | 12.28 | 12.19 | 12.20 | 12.03 | -0.16% | 20,575 |
| Nov 27, 2025 | 12.13 | 12.22 | 12.13 | 12.22 | 12.05 | 0.25% | 909 |
| Nov 26, 2025 | 12.07 | 12.20 | 12.07 | 12.19 | 12.02 | 0.99% | 28,438 |
| Nov 25, 2025 | 11.95 | 12.15 | 11.95 | 12.07 | 11.90 | 0.33% | 15,936 |
| Nov 24, 2025 | 12.05 | 12.06 | 11.91 | 12.03 | 11.86 | -0.25% | 8,739 |
| Nov 21, 2025 | 11.62 | 12.25 | 11.62 | 12.06 | 11.89 | 4.06% | 51,351 |
| Nov 20, 2025 | 11.79 | 11.91 | 11.59 | 11.59 | 11.43 | -1.95% | 22,273 |
| Nov 19, 2025 | 11.86 | 11.97 | 11.80 | 11.82 | 11.66 | -0.25% | 26,332 |
| Nov 18, 2025 | 11.90 | 11.95 | 11.76 | 11.85 | 11.69 | -1.58% | 13,728 |
| Nov 17, 2025 | 12.16 | 12.16 | 11.96 | 12.04 | 11.87 | -1.63% | 18,113 |
| Nov 14, 2025 | 12.14 | 12.34 | 12.14 | 12.24 | 11.87 | -0.08% | 34,315 |
| Nov 13, 2025 | 12.23 | 12.40 | 12.23 | 12.25 | 11.88 | -0.16% | 45,017 |
| Nov 12, 2025 | 12.23 | 12.30 | 12.19 | 12.27 | 11.90 | 1.15% | 61,683 |
| Nov 11, 2025 | 12.01 | 12.19 | 11.86 | 12.13 | 11.76 | 2.02% | 19,573 |
| Nov 10, 2025 | 12.27 | 12.27 | 11.77 | 11.89 | 11.53 | -3.02% | 85,439 |
| Nov 7, 2025 | 11.96 | 12.28 | 11.96 | 12.26 | 11.89 | 2.42% | 51,018 |
| Nov 6, 2025 | 11.91 | 12.00 | 11.83 | 11.97 | 11.61 | 0.84% | 16,615 |
| Nov 5, 2025 | 11.71 | 12.00 | 11.68 | 11.87 | 11.51 | -0.42% | 23,139 |
| Nov 4, 2025 | 11.87 | 12.04 | 11.86 | 11.92 | 11.56 | -1.08% | 27,904 |
| Nov 3, 2025 | 12.33 | 12.33 | 11.98 | 12.05 | 11.68 | -2.35% | 29,660 |
| Oct 31, 2025 | 12.10 | 12.38 | 12.10 | 12.34 | 11.96 | 1.73% | 29,608 |
| Oct 30, 2025 | 12.41 | 12.52 | 12.13 | 12.13 | 11.76 | -2.49% | 31,197 |
| Oct 29, 2025 | 12.00 | 12.55 | 12.00 | 12.44 | 12.06 | 0.81% | 101,465 |
| Oct 28, 2025 | 11.98 | 12.76 | 11.98 | 12.34 | 11.96 | 8.15% | 373,394 |
| Oct 27, 2025 | 11.35 | 11.42 | 11.30 | 11.41 | 11.06 | 2.33% | 68,812 |
| Oct 24, 2025 | 11.20 | 11.29 | 11.15 | 11.15 | 10.81 | 0.09% | 30,737 |
| Oct 23, 2025 | 11.25 | 11.30 | 11.05 | 11.14 | 10.80 | 0.09% | 84,700 |
| Oct 22, 2025 | 11.20 | 11.29 | 11.13 | 11.13 | 10.79 | -1.33% | 67,060 |
| Oct 21, 2025 | 11.17 | 11.35 | 11.09 | 11.28 | 10.94 | 1.35% | 65,605 |
| Oct 20, 2025 | 11.08 | 11.20 | 11.06 | 11.13 | 10.79 | 0.45% | 29,762 |
| Oct 17, 2025 | 10.88 | 11.10 | 10.88 | 11.08 | 10.74 | 0.91% | 631,268 |
| Oct 16, 2025 | 10.80 | 10.98 | 10.75 | 10.98 | 10.65 | 1.76% | 31,462 |
| Oct 15, 2025 | 10.81 | 10.82 | 10.72 | 10.79 | 10.46 | 0.28% | 26,127 |
| Oct 14, 2025 | 10.55 | 10.80 | 10.51 | 10.76 | 10.43 | 1.22% | 32,362 |
| Oct 10, 2025 | 10.92 | 11.00 | 10.59 | 10.63 | 10.31 | -2.66% | 99,489 |