UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.000	26.050	25.740	25.980	6.495	12,904
2023-06-13	26.240	26.240	26.000	26.040	6.510	52,776
2023-06-12	26.170	26.250	25.900	26.250	6.563	6,352
2023-06-09	25.430	25.740	25.240	25.740	6.435	30,224
2023-06-08	24.700	25.480	24.700	25.310	6.328	51,204
2023-06-07	25.190	25.190	24.300	24.540	6.135	30,668
2023-06-06	25.270	25.590	25.150	25.290	6.323	16,788
2023-06-05	24.900	25.640	24.840	25.440	6.360	578,136
2023-06-02	24.470	25.000	24.470	24.940	6.235	42,984
2023-06-01	23.700	24.200	23.600	24.150	6.038	14,660
2023-05-31	23.440	23.820	23.440	23.810	5.953	16,360
2023-05-30	24.440	24.460	23.740	23.740	5.935	31,872
2023-05-29	25.240	25.240	24.580	24.590	6.148	7,356
2023-05-26	24.220	24.330	24.120	24.170	6.043	20,296
2023-05-25	24.140	24.140	23.710	23.900	5.975	15,008
2023-05-24	23.900	24.150	23.830	23.840	5.960	29,724
2023-05-23	24.720	24.920	24.300	24.320	6.080	29,960
2023-05-19	24.670	24.720	24.550	24.630	6.158	17,624
2023-05-18	23.910	24.850	23.860	24.760	6.190	47,728
2023-05-17	23.830	23.840	23.640	23.840	5.960	6,696
2023-05-16	23.930	23.930	23.620	23.620	5.905	21,024
2023-05-15	24.130	24.220	24.130	24.220	6.055	3,676
2023-05-12	24.410	24.410	24.150	24.150	6.038	1,712
2023-05-11	24.500	24.500	24.370	24.400	6.100	3,844
2023-05-10	24.410	24.530	24.220	24.430	6.108	124,440
2023-05-09	24.170	24.170	23.930	24.100	6.025	9,148
2023-05-08	24.160	24.500	24.000	24.480	6.120	56,436
2023-05-05	23.330	23.820	23.330	23.810	5.953	28,728
2023-05-04	23.660	23.800	23.200	23.640	5.910	232,080
2023-05-03	23.140	24.090	23.120	23.970	5.993	35,296
2023-05-02	21.900	23.000	21.880	22.990	5.748	191,448
2023-05-01	20.230	20.760	20.170	20.730	5.183	125,548
2023-04-28	18.980	19.690	18.980	19.470	4.868	45,388
2023-04-27	18.740	18.900	18.600	18.730	4.683	23,772
2023-04-26	18.960	18.970	18.630	18.630	4.658	11,012
2023-04-25	19.100	19.100	18.650	18.650	4.663	5,352
2023-04-24	19.470	19.470	19.180	19.300	4.825	45,832
2023-04-21	19.730	19.730	18.920	19.450	4.863	88,296
2023-04-20	20.130	20.130	19.840	19.840	4.960	39,064
2023-04-19	19.710	20.420	19.660	20.190	5.048	60,468
2023-04-18	20.430	20.780	19.960	19.960	4.990	27,168
2023-04-17	20.190	20.250	20.050	20.240	5.060	110,136
2023-04-14	19.690	19.810	19.630	19.810	4.953	40,440
2023-04-13	19.550	19.780	19.550	19.740	4.935	27,800
2023-04-12	19.700	19.710	19.250	19.310	4.828	58,808
2023-04-11	19.860	19.860	19.540	19.690	4.923	8,012
2023-04-10	19.610	20.010	19.610	20.000	5.000	17,968
2023-04-06	19.440	19.700	19.440	19.690	4.923	43,452
2023-04-05	19.470	19.480	19.300	19.300	4.825	16,408
2023-04-04	19.970	20.030	19.850	19.850	4.963	3,584
2023-04-03	19.940	19.960	19.750	19.830	4.958	53,676
2023-03-31	19.840	19.950	19.840	19.950	4.988	14,624
2023-03-30	19.910	19.910	19.560	19.640	4.910	5,160
2023-03-29	19.350	19.510	19.280	19.510	4.878	14,540
2023-03-28	19.300	19.300	19.300	19.300	4.825	4,040

← NewerPage 15 of 15 · 895 trading days

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.