UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.240	36.480	36.060	36.070	9.018	73,560
2023-12-04	37.440	37.940	36.540	36.540	9.135	218,200
2023-12-01	35.290	36.060	35.290	35.740	8.935	74,956
2023-11-30	35.000	35.170	34.610	35.000	8.750	37,136
2023-11-29	35.140	35.480	35.000	35.240	8.810	294,556
2023-11-28	34.920	35.120	34.770	35.120	8.780	39,896
2023-11-27	34.650	35.100	34.650	34.980	8.745	28,312
2023-11-24	34.480	34.850	34.320	34.320	8.580	114,104
2023-11-23	34.800	34.840	34.520	34.520	8.630	10,100
2023-11-22	34.590	34.790	34.390	34.570	8.643	59,796
2023-11-21	33.720	34.270	33.720	34.160	8.540	39,148
2023-11-20	33.560	34.500	33.560	34.120	8.530	109,720
2023-11-17	33.780	33.940	33.730	33.940	8.485	16,604
2023-11-16	33.290	33.930	33.290	33.920	8.480	61,976
2023-11-15	33.750	33.780	33.200	33.480	8.370	103,796
2023-11-14	33.040	33.860	32.880	33.630	8.408	169,040
2023-11-13	32.080	32.630	31.790	32.040	8.010	151,036
2023-11-10	31.100	32.170	31.100	32.100	8.025	169,976
2023-11-09	30.700	31.480	30.500	31.160	7.790	254,556
2023-11-08	31.120	31.280	30.560	30.840	7.710	417,276
2023-11-07	29.220	31.160	29.100	31.110	7.778	643,672
2023-11-06	29.950	30.020	29.560	30.020	7.505	404,920
2023-11-03	29.290	29.970	29.240	29.790	7.448	115,720
2023-11-02	28.180	29.150	28.180	28.990	7.248	123,660
2023-11-01	27.220	27.340	27.080	27.340	6.835	38,236
2023-10-31	26.700	27.080	26.580	27.080	6.770	21,024
2023-10-30	26.210	26.680	26.210	26.670	6.668	113,596
2023-10-27	25.790	25.910	25.500	25.720	6.430	93,812
2023-10-26	26.210	26.210	25.120	25.290	6.323	78,124
2023-10-25	27.000	27.000	26.260	26.380	6.595	98,312
2023-10-24	27.260	27.600	27.260	27.590	6.898	44,852
2023-10-23	26.580	27.340	26.490	26.930	6.733	46,420
2023-10-20	26.620	26.960	26.450	26.850	6.713	61,336
2023-10-19	26.920	26.960	26.370	26.560	6.640	204,404
2023-10-18	27.400	27.510	26.810	26.860	6.715	77,872
2023-10-17	27.690	28.230	27.540	27.740	6.935	97,212
2023-10-16	27.370	28.060	27.320	27.850	6.963	147,484
2023-10-13	28.610	28.850	26.810	27.070	6.768	439,984
2023-10-12	29.010	29.340	28.740	28.760	7.190	113,008
2023-10-11	29.300	29.420	28.930	29.120	7.280	312,568
2023-10-10	28.610	29.510	28.580	29.110	7.278	216,252
2023-10-06	27.600	28.680	27.570	28.610	7.153	52,072
2023-10-05	28.020	28.020	27.310	27.890	6.973	50,444
2023-10-04	27.930	28.320	27.930	28.130	7.033	38,428
2023-10-03	28.480	28.480	27.730	27.810	6.953	87,924
2023-10-02	28.700	28.850	28.320	28.540	7.135	22,952
2023-09-29	29.230	29.270	28.710	28.760	7.190	172,260
2023-09-28	28.110	29.120	28.110	28.890	7.223	179,936
2023-09-27	27.890	28.430	27.890	28.240	7.060	147,836
2023-09-26	27.910	28.410	27.560	27.670	6.918	83,072
2023-09-25	27.610	28.080	27.610	28.050	7.013	43,452
2023-09-22	28.290	28.300	27.600	27.740	6.935	146,160
2023-09-21	28.530	28.540	27.500	27.880	6.970	440,812
2023-09-20	29.350	29.710	29.050	29.050	7.263	276,068
2023-09-19	29.010	29.840	28.920	29.820	7.455	112,404
2023-09-18	29.560	29.560	27.880	29.160	7.290	72,544
2023-09-15	30.210	30.300	29.630	29.770	7.443	333,056
2023-09-14	30.400	30.460	30.020	30.270	7.568	129,124
2023-09-13	29.660	30.200	29.660	30.110	7.528	95,772
2023-09-12	30.370	30.770	29.980	29.980	7.495	116,400

← NewerPage 13 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.