UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.650	10.650	10.650	10.650	10.650	17,800
2026-07-20	10.650	10.650	10.650	10.650	10.650	12,100
2026-07-17	10.790	10.790	10.540	10.650	10.650	84,374
2026-07-16	10.860	11.020	10.700	10.840	10.840	61,500
2026-07-15	10.740	10.840	10.650	10.650	10.650	14,400
2026-07-14	10.750	10.840	10.500	10.590	10.590	26,600
2026-07-13	10.940	10.940	10.940	10.940	10.940	7,900
2026-07-10	10.960	11.170	10.940	10.940	10.940	66,003
2026-07-09	10.750	10.910	10.750	10.900	10.900	12,400
2026-07-08	10.970	10.970	10.970	10.970	10.970	6,860
2026-07-07	10.970	10.970	10.970	10.970	10.970	27,600
2026-07-06	10.970	10.970	10.970	10.970	10.970	23,700
2026-07-03	10.850	11.000	10.680	10.970	10.970	29,310
2026-07-02	10.630	10.960	10.630	10.960	10.960	157,952
2026-06-30	11.090	11.090	10.560	10.630	10.630	96,310
2026-06-29	11.250	11.400	10.940	11.070	11.070	164,764
2026-06-26	10.720	11.220	10.700	11.170	11.170	213,791
2026-06-25	10.940	10.940	10.600	10.610	10.610	129,787
2026-06-24	10.370	11.120	10.280	10.860	10.860	445,145
2026-06-23	10.420	10.500	10.230	10.250	10.250	96,891
2026-06-22	10.600	10.640	10.430	10.500	10.500	77,785
2026-06-19	10.620	10.680	10.320	10.680	10.680	8,109
2026-06-18	10.570	10.650	10.420	10.550	10.550	147,015
2026-06-17	10.690	10.770	10.430	10.440	10.440	92,175
2026-06-16	10.780	10.920	10.730	10.760	10.760	166,373
2026-06-15	10.290	10.800	10.290	10.720	10.720	234,377
2026-06-12	10.340	10.340	9.930	10.110	10.110	297,951
2026-06-11	10.100	10.240	9.900	10.240	10.240	321,598
2026-06-10	10.260	10.340	10.110	10.110	10.110	142,144
2026-06-09	10.390	10.500	10.250	10.370	10.370	410,130
2026-06-08	10.480	10.480	10.310	10.320	10.320	129,146
2026-06-05	10.590	10.670	10.360	10.410	10.410	172,046
2026-06-04	10.630	10.820	10.550	10.640	10.640	140,316
2026-06-03	10.510	10.580	10.360	10.550	10.550	135,536
2026-06-02	10.750	10.750	10.510	10.570	10.570	204,289
2026-06-01	10.510	10.980	10.510	10.880	10.880	301,355
2026-05-29	10.520	10.630	10.310	10.370	10.370	271,903
2026-05-28	10.450	10.480	10.260	10.480	10.480	221,007
2026-05-27	10.350	10.450	10.280	10.440	10.440	169,914
2026-05-26	10.630	10.630	10.310	10.350	10.350	355,193
2026-05-25	10.640	10.950	10.600	10.950	10.950	108,990
2026-05-22	10.850	11.030	10.520	10.600	10.600	294,381
2026-05-21	10.990	10.990	10.740	10.840	10.840	229,179
2026-05-20	10.920	11.040	10.730	11.000	11.000	173,125
2026-05-19	11.130	11.200	10.900	10.920	10.920	124,513
2026-05-15	10.910	11.120	10.870	11.060	11.060	129,985
2026-05-14	10.990	11.090	10.750	11.000	11.000	192,471
2026-05-13	11.260	11.260	10.920	11.030	11.030	160,178
2026-05-12	11.250	11.320	10.980	11.250	11.250	160,352
2026-05-11	11.180	11.350	11.090	11.240	11.240	177,854
2026-05-08	11.410	11.410	10.990	11.140	11.140	212,451
2026-05-07	11.690	11.900	11.260	11.340	11.340	993,810
2026-05-06	11.360	11.810	11.340	11.670	11.670	307,516
2026-05-05	11.050	11.050	10.730	10.770	10.770	493,620
2026-05-04	11.140	11.140	10.860	11.000	11.000	200,785
2026-05-01	11.100	11.140	11.030	11.100	11.100	124,356
2026-04-30	10.960	11.070	10.800	11.050	11.050	60,302
2026-04-29	10.940	11.020	10.750	10.980	10.980	93,949
2026-04-28	11.180	11.300	10.950	10.950	10.950	100,870
2026-04-27	11.060	11.350	11.060	11.260	11.260	119,979

← NewerPage 2 of 15 · 893 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.