UBER CDR (CAD HEDGED) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 38.980 | 40.400 | 38.980 | 40.240 | 10.060 | 317,928 |
| 2024-05-28 | 39.710 | 39.780 | 39.010 | 39.330 | 9.833 | 117,380 |
| 2024-05-27 | 40.520 | 40.520 | 39.590 | 39.590 | 9.898 | 2,192 |
| 2024-05-24 | 39.450 | 39.970 | 39.450 | 39.730 | 9.933 | 81,372 |
| 2024-05-23 | 40.330 | 40.650 | 39.130 | 39.290 | 9.823 | 123,068 |
| 2024-05-22 | 40.220 | 40.800 | 39.910 | 40.480 | 10.120 | 81,288 |
| 2024-05-21 | 39.730 | 39.950 | 39.550 | 39.550 | 9.888 | 188,364 |
| 2024-05-17 | 41.010 | 41.160 | 40.570 | 40.610 | 10.153 | 174,812 |
| 2024-05-16 | 41.440 | 41.590 | 40.870 | 40.880 | 10.220 | 203,608 |
| 2024-05-15 | 40.760 | 41.200 | 40.390 | 41.190 | 10.298 | 110,752 |
| 2024-05-14 | 40.660 | 40.870 | 40.060 | 40.360 | 10.090 | 276,768 |
| 2024-05-13 | 41.410 | 41.410 | 40.080 | 40.810 | 10.203 | 111,220 |
| 2024-05-10 | 42.110 | 42.110 | 41.170 | 41.500 | 10.375 | 187,368 |
| 2024-05-09 | 41.660 | 42.340 | 41.380 | 42.050 | 10.513 | 163,960 |
| 2024-05-08 | 40.000 | 41.530 | 39.490 | 41.010 | 10.253 | 696,104 |
| 2024-05-07 | 44.980 | 44.980 | 43.280 | 43.580 | 10.895 | 201,356 |
| 2024-05-06 | 43.890 | 45.000 | 43.860 | 44.280 | 11.070 | 377,008 |
| 2024-05-03 | 43.170 | 43.350 | 42.770 | 42.850 | 10.713 | 33,084 |
| 2024-05-02 | 42.460 | 42.720 | 41.910 | 42.300 | 10.575 | 174,000 |
| 2024-05-01 | 40.920 | 42.800 | 40.810 | 42.000 | 10.500 | 800 |
| 2024-04-30 | 41.540 | 42.420 | 40.920 | 40.960 | 10.240 | 256,112 |
| 2024-04-29 | 42.440 | 42.440 | 41.650 | 41.720 | 10.430 | 96,300 |
| 2024-04-26 | 43.450 | 43.450 | 42.570 | 42.780 | 10.695 | 269,784 |
| 2024-04-25 | 41.730 | 43.500 | 41.730 | 42.890 | 10.723 | 241,052 |
| 2024-04-24 | 43.550 | 43.550 | 41.710 | 42.950 | 10.738 | 264,284 |
| 2024-04-23 | 43.550 | 44.040 | 43.160 | 43.820 | 10.955 | 136,956 |
| 2024-04-22 | 43.450 | 43.830 | 42.440 | 42.700 | 10.675 | 568,672 |
| 2024-04-19 | 44.130 | 44.130 | 42.470 | 42.840 | 10.710 | 349,172 |
| 2024-04-18 | 44.580 | 45.100 | 43.800 | 44.150 | 11.038 | 353,648 |
| 2024-04-17 | 46.510 | 46.770 | 44.040 | 44.660 | 11.165 | 234,892 |
| 2024-04-16 | 45.370 | 46.050 | 45.080 | 45.880 | 11.470 | 92,604 |
| 2024-04-15 | 47.170 | 47.440 | 45.200 | 45.420 | 11.355 | 206,460 |
| 2024-04-12 | 46.370 | 46.920 | 46.160 | 46.570 | 11.643 | 109,000 |
| 2024-04-11 | 46.370 | 47.410 | 46.370 | 47.210 | 11.803 | 129,172 |
| 2024-04-10 | 46.060 | 46.560 | 45.580 | 46.080 | 11.520 | 81,500 |
| 2024-04-09 | 46.740 | 46.740 | 45.770 | 46.510 | 11.628 | 111,008 |
| 2024-04-08 | 47.500 | 47.640 | 45.960 | 46.540 | 11.635 | 212,184 |
| 2024-04-05 | 46.920 | 48.470 | 46.680 | 47.820 | 11.955 | 494,548 |
| 2024-04-04 | 47.920 | 48.170 | 46.210 | 46.440 | 11.610 | 298,068 |
| 2024-04-03 | 47.450 | 48.760 | 47.440 | 47.630 | 11.908 | 466,116 |
| 2024-04-02 | 47.080 | 47.850 | 46.500 | 47.750 | 11.938 | 182,496 |
| 2024-04-01 | 47.690 | 48.190 | 47.130 | 47.410 | 11.853 | 158,852 |
| 2024-03-28 | 48.190 | 48.310 | 47.700 | 47.780 | 11.945 | 193,020 |
| 2024-03-27 | 48.950 | 48.950 | 47.710 | 48.420 | 12.105 | 162,280 |
| 2024-03-26 | 49.500 | 49.610 | 48.360 | 48.360 | 12.090 | 138,960 |
| 2024-03-25 | 49.500 | 50.210 | 49.250 | 49.270 | 12.318 | 433,948 |
| 2024-03-22 | 49.400 | 49.820 | 49.140 | 49.750 | 12.438 | 182,204 |
| 2024-03-21 | 49.420 | 50.310 | 49.050 | 49.740 | 12.435 | 810,296 |
| 2024-03-20 | 47.790 | 48.920 | 47.590 | 48.800 | 12.200 | 398,624 |
| 2024-03-19 | 46.850 | 47.820 | 46.030 | 47.820 | 11.955 | 389,708 |
| 2024-03-18 | 47.630 | 47.660 | 45.690 | 46.950 | 11.738 | 1,142,208 |
| 2024-03-15 | 47.770 | 48.260 | 47.000 | 47.130 | 11.783 | 403,012 |
| 2024-03-14 | 48.630 | 48.650 | 47.700 | 48.090 | 12.023 | 246,104 |
| 2024-03-13 | 48.540 | 49.400 | 48.360 | 48.540 | 12.135 | 422,792 |
| 2024-03-12 | 48.410 | 48.610 | 48.070 | 48.560 | 12.140 | 318,592 |
| 2024-03-11 | 48.800 | 48.840 | 47.480 | 48.060 | 12.015 | 819,848 |
| 2024-03-08 | 49.480 | 50.690 | 48.590 | 48.830 | 12.208 | 269,360 |
| 2024-03-07 | 49.210 | 49.640 | 48.620 | 49.280 | 12.320 | 238,080 |
| 2024-03-06 | 49.740 | 50.180 | 48.780 | 48.780 | 12.195 | 260,004 |
| 2024-03-05 | 50.080 | 50.080 | 48.060 | 49.050 | 12.263 | 367,032 |
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.