Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:36:45 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-03
Z
UPS
147.95
148.20
146.42
146.43
-0.79
2,039,095
23,863
146.40
147.68
2024-05-02
Z
UPS
147.48
147.81
146.58
147.22
1.32
2,038,895
25,122
146.93
149.17
2024-05-01
Z
UPS
147.29
148.14
145.37
145.92
-1.66
2,842,861
33,200
146.03
147.00
2024-04-30
Z
UPS
147.54
148.215
146.655
147.48
-1.07
2,402,706
24,616
146.63
147.80
2024-04-29
Z
UPS
148.26
150.88
147.82
148.55
0.955
2,654,691
29,113
148.19
148.83
2024-04-26
Z
UPS
146.84
148.72
146.84
147.59
0.14
2,607,549
29,165
146.65
147.74
2024-04-25
Z
UPS
147.95
148.43
145.28
147.39
0.82
3,553,363
35,635
140.59
147.27
2024-04-24
Z
UPS
147.93
147.96
143.78
146.62
-2.26
5,284,705
44,597
146.30
158.54
2024-04-23
Z
UPS
145.996
149.74
145.25
148.87
3.53
6,370,231
54,387
145.00
148.99
2024-04-22
Z
UPS
143.21
146.07
142.56
145.36
2.575
4,576,909
42,639
145.02
146.00
2024-04-19
Z
UPS
143.15
144.12
142.55
142.77
0.04
5,118,502
36,963
142.26
142.90
2024-04-18
Z
UPS
143.08
143.31
141.88
142.74
0.44
3,430,728
31,981
142.30
144.51
2024-04-17
Z
UPS
142.50
143.42
141.35
142.25
-0.655
4,165,590
38,299
142.05
144.72
2024-04-16
Z
UPS
144.54
144.71
142.71
142.89
-1.94
4,197,004
39,305
142.75
144.97
2024-04-15
Z
UPS
145.87
146.54
143.45
144.8369
-0.0731
3,271,248
31,493
139.22
148.31
2024-04-12
Z
UPS
148.05
148.30
144.3542
144.91
-4.14
4,123,507
35,711
144.81
145.30
2024-04-11
Z
UPS
147.44
149.22
147.10
149.01
1.74
2,232,458
26,513
148.64
149.42
2024-04-10
Z
UPS
148.23
148.50
146.10
147.26
-3.34
4,024,356
38,934
146.69
147.43
2024-04-09
Z
UPS
149.53
151.17
149.25
150.57
0.445
2,664,331
28,914
150.00
152.19
2024-04-08
Z
UPS
151.88
152.23
150.01
150.11
-1.24
3,196,088
29,488
149.78
150.54
2024-04-05
Z
UPS
149.69
151.71
148.18
151.36
1.42
3,374,011
36,077
149.92
151.33
2024-04-04
Z
UPS
153.30
154.29
149.525
150.00
-2.25
3,688,977
41,537
149.95
150.46
2024-04-03
Z
UPS
150.79
152.36
149.20
152.27
3.16
4,311,875
40,163
152.02
154.37
2024-04-02
Z
UPS
147.66
151.00
147.43
149.15
1.59
4,934,808
42,714
148.84
161.90
2024-04-01
Z
UPS
149.14
149.97
146.315
147.62
-1.04
5,420,754
54,488
147.20
147.60
2024-03-29
Z
UPS
147.27
149.05
146.64
148.63
1.32
0
0
148.00
148.50
2024-03-28
Z
UPS
147.27
149.05
146.64
148.63
1.32
5,196,864
40,639
148.00
148.50
2024-03-27
Z
UPS
144.39
147.59
144.025
147.33
3.60
7,077,464
55,691
146.88
147.17
2024-03-26
Z
UPS
157.35
157.99
143.03
143.79
-12.779
18,206,691
125,508
144.44
145.60
2024-03-25
Z
UPS
155.45
157.30
155.02
156.57
0.32
3,807,637
33,074
156.55
170.09
2024-03-22
Z
UPS
158.64
158.95
156.03
156.27
0.93
3,939,464
32,937
155.04
156.40
2024-03-21
Z
UPS
155.16
156.08
154.30
155.32
0.51
4,032,339
27,765
160.52
160.83
2024-03-20
Z
UPS
152.50
154.82
152.01
154.76
1.565
2,862,042
28,631
154.00
156.50
2024-03-19
Z
UPS
150.91
153.645
150.21
153.20
1.5271
4,210,057
27,792
152.13
154.27
2024-03-18
Z
UPS
154.08
154.34
151.49
151.69
-1.66
5,181,636
28,016
124.21
151.91
2024-03-15
Z
UPS
153.43
154.71
152.93
153.37
-0.48
8,821,697
30,640
152.00
155.09
2024-03-14
Z
UPS
154.50
154.7182
152.65
153.89
-0.78
4,101,594
34,065
153.69
154.20
2024-03-13
Z
UPS
157.75
158.91
154.55
154.76
-2.58
4,244,559
42,258
154.60
156.90
2024-03-12
Z
UPS
154.79
157.66
154.36
157.38
2.66
3,879,657
39,272
157.13
157.81
2024-03-11
Z
UPS
153.89
155.229
153.54
154.75
0.78
3,265,711
31,348
154.20
155.30
2024-03-08
Z
UPS
153.93
155.20
152.87
153.96
0.55
3,449,066
28,717
153.53
154.36
2024-03-07
Z
UPS
153.23
154.87
152.4719
153.41
0.88
3,514,805
31,334
153.06
153.80
2024-03-06
Z
UPS
151.00
153.05
150.37
152.55
2.93
3,471,159
40,867
152.26
152.67
2024-03-05
Z
UPS
150.08
151.56
149.00
149.66
-0.96
3,613,878
36,402
149.28
149.96
2024-03-04
Z
UPS
149.08
152.24
148.65
150.61
2.50
4,562,332
39,562
150.27
150.60
2024-03-01
Z
UPS
148.01
148.60
146.85
148.065
-0.195
2,936,214
25,535
147.50
149.00
2024-02-29
Z
UPS
148.84
149.55
147.75
148.26
0.40
3,338,753
23,237
148.03
148.93
2024-02-28
Z
UPS
147.43
148.37
147.06
147.77
-0.49
2,258,726
25,032
147.47
148.72
2024-02-27
Z
UPS
147.50
148.815
147.37
148.27
0.78
2,382,231
24,457
147.90
148.57
2024-02-26
Z
UPS
148.08
148.26
146.56
147.50
-1.15
3,052,776
26,021
145.83
147.50
2024-02-23
Z
UPS
149.95
150.405
148.55
148.63
-1.10
2,414,355
23,929
148.25
148.61
2024-02-22
Z
UPS
147.80
149.88
147.19
149.73
1.4465
3,027,368
25,006
149.50
149.99
2024-02-21
Z
UPS
148.80
149.43
147.0301
148.27
-0.37
3,017,101
27,216
148.28
148.75
2024-02-20
Z
UPS
147.88
149.77
147.03
148.64
0.27
4,255,051
37,808
148.38
148.63
2024-02-19
Z
UPS
145.66
148.99
144.935
148.41
3.06
0
0
147.72
148.38
2024-02-16
Z
UPS
145.66
148.99
144.935
148.41
3.06
5,441,402
46,258
147.72
148.38
2024-02-15
Z
UPS
145.27
147.49
144.17
146.98
2.79
3,855,211
32,391
146.75
147.17
2024-02-14
Z
UPS
145.20
145.89
143.47
144.22
-0.73
3,831,361
29,997
144.02
150.11
2024-02-13
Z
UPS
146.01
146.70
143.30
144.90
-2.51
3,705,575
36,431
144.78
146.62
2024-02-12
Z
UPS
146.50
147.95
146.35
147.45
1.16
3,253,616
29,610
147.30
147.50
2024-02-09
Z
UPS
147.70
147.83
145.911
146.26
-1.71
2,825,816
28,749
146.21
146.65
2024-02-08
Z
UPS
146.80
148.08
145.855
147.92
0.665
3,315,875
32,210
146.47
148.50
2024-02-07
Z
UPS
146.08
147.79
145.0901
147.24
1.3217
3,984,657
36,526
142.41
147.74
2024-02-06
Z
UPS
141.71
146.428
141.35
145.92
6.839
7,567,314
55,286
145.87
155.00
2024-02-05
Z
UPS
141.26
141.26
138.90
139.08
-2.81
4,536,163
40,770
139.25
141.96