UBER CDR (CAD HEDGED) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.370	10.390	10.180	10.250	10.250	24,300
2026-10-15	10.090	10.420	10.090	10.400	10.400	10,000
2026-10-14	10.380	10.380	10.020	10.140	10.140	12,200
2026-10-13	10.370	10.450	10.300	10.410	10.410	18,945
2026-10-09	10.290	10.530	10.290	10.440	10.440	29,900
2026-10-08	10.000	10.280	9.990	10.280	10.280	18,720
2026-10-07	10.080	10.080	9.980	10.010	10.010	24,300
2026-10-06	10.190	10.200	10.060	10.110	10.110	52,700
2026-10-05	10.020	10.230	10.020	10.220	10.220	38,300
2026-10-02	9.980	9.990	9.850	9.960	9.960	103,600
2026-10-01	9.960	9.960	9.850	9.930	9.930	23,700
2026-09-30	10.100	10.110	10.030	10.030	10.030	12,300
2026-09-29	10.040	10.160	10.040	10.160	10.160	10,200
2026-09-28	10.150	10.150	9.920	9.970	9.970	25,820
2026-09-25	10.100	10.190	10.090	10.190	10.190	42,700
2026-09-24	10.210	10.230	10.090	10.130	10.130	45,100
2026-09-23	10.190	10.240	10.060	10.170	10.170	44,100
2026-09-22	10.470	10.500	10.180	10.230	10.230	143,700
2026-09-21	10.380	10.410	10.290	10.370	10.370	48,600
2026-09-18	10.340	10.380	10.280	10.330	10.330	19,900
2026-09-17	10.470	10.470	10.290	10.380	10.380	26,300
2026-09-16	10.390	10.520	10.340	10.440	10.440	36,100
2026-09-15	10.500	10.570	10.450	10.450	10.450	31,800
2026-09-14	10.540	10.640	10.460	10.630	10.630	48,200
2026-09-11	10.630	10.670	10.400	10.480	10.480	70,000
2026-09-10	10.210	10.720	10.160	10.620	10.620	125,000
2026-09-09	10.630	10.640	10.420	10.420	10.420	60,200
2026-09-08	10.800	10.830	10.670	10.700	10.700	32,500
2026-09-04	11.170	11.220	11.020	11.100	11.100	39,200
2026-09-03	11.380	11.450	11.030	11.120	11.120	24,700
2026-09-02	11.120	11.290	11.050	11.200	11.200	12,500
2026-09-01	10.980	11.100	10.980	11.000	11.000	10,300
2026-08-31	11.460	11.460	11.060	11.100	11.100	28,200
2026-08-28	11.370	11.550	11.370	11.540	11.540	8,600
2026-08-27	11.240	11.300	11.180	11.260	11.260	15,400
2026-08-26	12.000	12.010	11.490	11.490	11.490	21,500
2026-08-25	11.600	11.790	11.590	11.780	11.780	58,600
2026-08-24	11.550	11.610	11.480	11.610	11.610	27,800
2026-08-21	11.500	11.740	11.470	11.520	11.520	17,300
2026-08-20	11.540	11.720	11.460	11.510	11.510	36,600
2026-08-19	11.020	11.590	11.020	11.410	11.410	35,700
2026-08-18	11.060	11.300	10.950	10.950	10.950	26,800
2026-08-17	11.300	11.300	10.990	10.990	10.990	14,600
2026-08-14	11.170	11.180	11.070	11.120	11.120	32,600
2026-08-13	10.980	11.140	10.950	11.130	11.130	8,409
2026-08-12	11.480	11.480	10.970	11.030	11.030	14,900
2026-08-11	11.430	11.540	11.390	11.460	11.460	27,700
2026-08-10	11.240	11.400	11.240	11.400	11.400	41,400
2026-08-07	10.480	11.030	10.480	10.980	10.980	118,100
2026-08-06	10.080	10.440	10.060	10.330	10.330	86,400
2026-08-05	10.120	10.180	9.810	9.980	9.980	148,200
2026-08-04	10.530	10.580	10.490	10.580	10.580	21,200
2026-07-31	10.310	10.310	10.210	10.310	10.310	12,800
2026-07-30	10.260	10.270	10.100	10.270	10.270	36,300
2026-07-29	10.340	10.520	10.250	10.410	10.410	27,500
2026-07-28	10.170	10.400	10.100	10.370	10.370	23,700
2026-07-27	9.630	10.060	9.620	10.060	10.060	25,300
2026-07-24	10.120	10.270	9.670	9.710	9.710	33,700
2026-07-23	10.270	10.370	10.050	10.100	10.100	8,100
2026-07-22	10.650	10.650	10.650	10.650	10.650	15,200

Page 1 of 15 · 893 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.