United Parcel Service, Inc. (TSX:UPS)
Canada
· Delayed Price · Currency is CAD 13.11
-0.59 (-4.31%)
At close: Apr 28, 2026
United Parcel Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.14 | 13.35 | 12.75 | 13.11 | 13.11 | -4.31% | 46,654 |
| 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 |
| 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 |