UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.930	30.600	29.870	30.590	7.648	147,468
2023-09-08	29.090	29.560	29.090	29.560	7.390	111,012
2023-09-07	28.610	29.150	28.390	29.000	7.250	84,932
2023-09-06	28.990	29.320	28.610	28.730	7.183	155,320
2023-09-05	29.460	29.460	29.040	29.120	7.280	49,484
2023-09-01	29.770	29.820	29.360	29.440	7.360	39,352
2023-08-31	29.250	29.770	29.150	29.720	7.430	79,784
2023-08-30	28.370	29.250	28.370	29.250	7.313	87,004
2023-08-29	27.710	28.530	27.670	28.380	7.095	255,196
2023-08-28	27.660	27.850	27.530	27.690	6.923	33,316
2023-08-25	28.070	28.070	27.040	27.620	6.905	50,236
2023-08-24	28.460	28.640	28.000	28.000	7.000	89,396
2023-08-23	27.660	28.540	27.630	28.240	7.060	63,456
2023-08-22	28.090	28.200	27.710	27.710	6.928	18,060
2023-08-21	28.200	28.330	27.640	28.080	7.020	147,852
2023-08-18	27.190	28.090	27.180	28.020	7.005	88,616
2023-08-17	27.720	28.100	27.570	27.640	6.910	91,244
2023-08-16	27.520	27.760	27.320	27.370	6.843	53,952
2023-08-15	28.020	28.110	27.630	27.650	6.913	24,284
2023-08-14	27.160	28.130	27.000	28.130	7.033	201,304
2023-08-11	27.540	27.680	27.190	27.430	6.858	259,516
2023-08-10	27.590	28.260	27.590	27.980	6.995	74,632
2023-08-09	28.430	28.430	27.500	27.590	6.898	236,172
2023-08-08	27.880	28.350	27.670	28.340	7.085	197,232
2023-08-04	28.920	29.070	28.320	28.320	7.080	339,792
2023-08-03	29.010	29.970	28.780	28.820	7.205	202,620
2023-08-02	28.890	29.910	28.650	29.460	7.365	482,364
2023-08-01	30.710	30.710	28.880	29.180	7.295	1,333,480
2023-07-31	30.450	31.060	30.250	31.060	7.765	761,928
2023-07-28	29.590	30.380	29.420	30.200	7.550	292,800
2023-07-27	30.060	30.130	29.210	29.240	7.310	107,280
2023-07-26	29.560	29.820	29.270	29.690	7.423	122,632
2023-07-25	29.660	29.930	29.520	29.580	7.395	191,684
2023-07-24	29.550	29.830	29.450	29.730	7.433	192,284
2023-07-21	29.190	29.670	29.090	29.670	7.418	312,384
2023-07-20	28.940	29.750	28.750	29.230	7.308	289,528
2023-07-19	29.510	30.040	29.400	29.580	7.395	98,516
2023-07-18	28.490	29.940	28.490	29.820	7.455	223,740
2023-07-17	28.120	28.630	27.990	28.580	7.145	30,104
2023-07-14	28.880	28.950	28.000	28.120	7.030	51,344
2023-07-13	28.350	28.680	28.070	28.630	7.158	100,824
2023-07-12	28.310	28.350	27.690	28.000	7.000	105,840
2023-07-11	26.470	28.000	26.360	27.860	6.965	1,127,416
2023-07-10	26.920	27.060	26.780	26.900	6.725	40,128
2023-07-07	26.340	27.060	26.340	26.990	6.748	40,484
2023-07-06	26.850	26.850	26.360	26.390	6.598	41,772
2023-07-05	27.500	27.500	27.150	27.450	6.863	22,888
2023-07-04	26.260	27.250	26.230	27.250	6.813	6,684
2023-06-30	27.090	27.220	27.090	27.180	6.795	41,068
2023-06-29	27.600	27.640	26.500	26.750	6.688	98,428
2023-06-28	27.430	28.400	27.280	27.940	6.985	53,236
2023-06-27	28.110	28.120	27.520	27.520	6.880	54,044
2023-06-26	27.600	28.220	27.590	27.950	6.988	103,692
2023-06-23	26.930	27.480	26.710	27.310	6.828	67,464
2023-06-22	26.770	27.560	26.770	26.970	6.743	20,012
2023-06-21	27.080	27.150	26.320	26.780	6.695	26,048
2023-06-20	27.100	27.100	26.210	26.550	6.638	11,252
2023-06-19	27.000	27.100	27.000	27.000	6.750	1,756
2023-06-16	27.130	27.390	26.900	27.280	6.820	37,048
2023-06-15	25.880	27.500	25.880	27.290	6.823	70,376

← NewerPage 14 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.