UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	45.350	45.570	44.750	45.020	11.255	148,988
2024-08-21	45.490	45.660	44.970	45.190	11.298	162,932
2024-08-20	45.730	45.730	45.120	45.120	11.280	350,524
2024-08-19	45.650	45.650	45.650	45.650	11.413	4,800
2024-08-16	45.100	45.100	44.190	44.360	11.090	209,860
2024-08-15	44.780	45.170	44.520	44.820	11.205	200,168
2024-08-14	43.870	44.270	43.520	44.270	11.068	143,068
2024-08-13	42.920	43.780	42.830	43.720	10.930	223,432
2024-08-12	42.360	42.650	41.980	42.650	10.663	64,500
2024-08-09	42.410	42.430	41.750	42.250	10.563	169,964
2024-08-08	40.880	42.550	40.680	42.540	10.635	251,460
2024-08-07	40.530	42.070	40.420	40.420	10.105	218,296
2024-08-06	38.900	40.540	37.360	40.070	10.018	409,240
2024-08-02	36.550	36.710	35.510	36.380	9.095	565,164
2024-08-01	40.030	40.060	37.460	37.550	9.388	258,724
2024-07-31	39.470	40.190	39.330	39.820	9.955	611,364
2024-07-30	39.450	39.930	38.610	38.920	9.730	181,704
2024-07-29	40.080	40.190	39.340	39.340	9.835	137,168
2024-07-26	40.780	40.780	39.710	39.740	9.935	148,944
2024-07-25	40.620	42.650	39.740	41.010	10.253	403,888
2024-07-24	41.470	41.740	40.560	40.810	10.203	195,632
2024-07-23	42.030	42.610	41.580	41.630	10.408	113,600
2024-07-22	41.550	42.390	41.420	41.850	10.463	195,184
2024-07-19	41.240	41.590	40.810	41.430	10.358	243,256
2024-07-18	42.550	42.700	40.650	40.950	10.238	303,776
2024-07-17	45.490	45.490	42.360	42.420	10.605	377,892
2024-07-16	45.310	46.500	45.310	45.890	11.473	134,284
2024-07-15	44.840	44.840	43.680	44.580	11.145	184,560
2024-07-12	44.910	45.500	44.570	44.690	11.173	103,632
2024-07-11	42.810	45.450	42.570	45.450	11.363	271,464
2024-07-10	44.290	44.290	42.390	42.790	10.698	134,012
2024-07-09	44.100	44.550	44.000	44.100	11.025	106,592
2024-07-08	43.860	44.270	43.760	43.980	10.995	40,980
2024-07-05	44.010	44.040	43.480	43.900	10.975	33,840
2024-07-04	44.230	44.490	43.530	43.530	10.883	12,252
2024-07-03	43.670	44.490	43.660	43.800	10.950	42,656
2024-07-02	44.110	44.110	42.590	43.650	10.913	67,932
2024-06-28	43.600	45.150	43.600	44.960	11.240	73,708
2024-06-27	43.850	43.900	43.320	43.360	10.840	78,208
2024-06-26	43.860	44.200	43.640	43.820	10.955	64,524
2024-06-25	44.430	44.920	43.380	44.100	11.025	158,528
2024-06-24	43.300	43.910	43.120	43.580	10.895	51,108
2024-06-21	43.230	43.350	42.790	43.340	10.835	48,760
2024-06-20	43.450	43.870	43.130	43.470	10.868	111,456
2024-06-19	43.700	43.830	43.500	43.830	10.958	12,840
2024-06-18	43.680	43.950	43.200	43.480	10.870	55,500
2024-06-17	43.300	43.720	43.230	43.560	10.890	127,764
2024-06-14	43.530	43.800	42.870	43.280	10.820	166,436
2024-06-13	45.140	45.150	43.460	43.860	10.965	187,216
2024-06-12	44.140	45.290	43.920	45.290	11.323	52,856
2024-06-11	42.420	43.020	41.930	43.020	10.755	125,980
2024-06-10	42.860	43.010	41.160	42.430	10.608	346,372
2024-06-07	42.500	43.000	42.130	42.930	10.733	84,860
2024-06-06	41.790	42.880	41.670	42.650	10.663	239,152
2024-06-05	40.310	40.980	39.820	40.690	10.173	112,944
2024-06-04	39.700	40.290	39.400	39.880	9.970	101,860
2024-06-03	39.950	40.120	38.940	39.440	9.860	150,832
2024-05-31	39.800	39.920	39.070	39.920	9.980	53,776
2024-05-30	40.080	40.440	39.430	39.710	9.928	98,352
2024-05-29	38.980	40.400	38.980	40.240	10.060	317,928

← NewerPage 10 of 15 · 894 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.