UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	50.890	50.890	50.130	50.460	12.615	202,752
2024-03-01	49.400	50.550	49.260	50.290	12.573	163,136
2024-02-29	48.430	49.370	48.430	49.370	12.343	44,060
2024-02-28	48.740	48.750	48.130	48.220	12.055	83,456
2024-02-27	48.670	49.450	48.370	48.910	12.228	87,304
2024-02-26	48.650	48.690	48.020	48.590	12.148	66,284
2024-02-23	48.670	48.910	48.370	48.720	12.180	103,052
2024-02-22	49.230	49.460	48.200	48.460	12.115	295,592
2024-02-21	47.500	48.060	47.140	47.500	11.875	123,296
2024-02-20	48.450	48.550	47.080	47.450	11.863	189,240
2024-02-16	50.070	50.070	48.570	48.580	12.145	152,724
2024-02-15	49.170	50.800	48.720	50.440	12.610	260,572
2024-02-14	46.230	49.120	46.230	49.110	12.278	279,412
2024-02-13	41.990	43.070	41.550	42.890	10.723	272,996
2024-02-12	44.120	44.290	42.730	42.910	10.728	215,788
2024-02-09	44.300	44.730	43.490	44.040	11.010	233,404
2024-02-08	44.730	45.320	44.290	44.500	11.125	317,924
2024-02-07	42.000	44.620	42.000	43.900	10.975	1,002,716
2024-02-06	42.940	43.930	42.670	43.820	10.955	583,456
2024-02-05	42.510	43.430	42.220	42.910	10.728	201,404
2024-02-02	41.670	42.360	41.390	42.340	10.585	113,476
2024-02-01	41.140	41.430	40.900	41.350	10.338	117,584
2024-01-31	40.850	41.070	40.350	40.510	10.128	214,832
2024-01-30	41.630	42.000	41.340	41.570	10.393	73,964
2024-01-29	40.810	41.640	40.810	41.630	10.408	29,788
2024-01-26	40.680	40.910	40.600	40.720	10.180	68,888
2024-01-25	39.730	41.020	39.670	41.020	10.255	50,896
2024-01-24	39.860	39.980	39.380	39.640	9.910	166,616
2024-01-23	40.100	40.210	39.580	39.900	9.975	54,948
2024-01-22	40.560	40.720	39.870	40.160	10.040	35,552
2024-01-19	40.270	40.600	40.070	40.460	10.115	60,720
2024-01-18	39.890	40.350	39.670	40.270	10.068	58,248
2024-01-17	39.170	39.240	38.440	39.230	9.808	56,608
2024-01-16	39.310	39.640	39.140	39.600	9.900	74,776
2024-01-15	38.690	38.780	38.690	38.780	9.695	1,836
2024-01-12	39.320	40.250	39.230	39.290	9.823	126,328
2024-01-11	39.380	39.500	38.500	39.380	9.845	64,264
2024-01-10	37.510	38.900	37.510	38.800	9.700	244,652
2024-01-09	36.430	37.590	36.430	37.480	9.370	79,480
2024-01-08	36.020	36.730	36.020	36.690	9.173	59,920
2024-01-05	36.050	36.280	35.590	35.710	8.928	41,908
2024-01-04	36.330	36.640	35.880	35.960	8.990	43,880
2024-01-03	35.690	36.560	35.690	36.210	9.053	171,236
2024-01-02	37.700	37.830	36.050	36.190	9.048	321,640
2023-12-29	38.870	39.150	38.160	38.240	9.560	92,320
2023-12-28	39.540	39.540	39.210	39.310	9.828	38,108
2023-12-27	38.850	39.480	38.710	39.430	9.858	53,408
2023-12-22	38.480	38.690	38.180	38.430	9.608	31,428
2023-12-21	38.150	38.350	37.960	38.280	9.570	87,520
2023-12-20	38.200	38.760	37.770	37.770	9.443	86,776
2023-12-19	38.560	39.000	38.440	38.590	9.648	35,556
2023-12-18	38.650	38.720	38.240	38.390	9.598	234,820
2023-12-15	38.470	39.530	38.360	38.720	9.680	142,364
2023-12-14	38.340	38.950	37.800	38.950	9.738	106,572
2023-12-13	39.000	39.000	38.300	38.650	9.663	268,748
2023-12-12	38.550	39.160	38.550	39.010	9.753	696,544
2023-12-11	38.370	39.190	38.050	38.860	9.715	96,276
2023-12-08	37.650	38.750	37.650	38.420	9.605	109,924
2023-12-07	37.190	38.020	37.120	37.940	9.485	95,032
2023-12-06	36.480	37.280	36.480	37.260	9.315	53,124

← NewerPage 12 of 15 · 895 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.