UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	58.610	60.020	57.900	59.790	14.948	383,648
2025-10-31	58.130	58.790	57.570	57.830	14.458	197,000
2025-10-30	57.000	58.370	56.670	57.740	14.435	148,348
2025-10-29	57.940	57.940	56.760	57.240	14.310	133,796
2025-10-28	58.040	58.440	57.140	57.140	14.285	518,464
2025-10-27	56.750	57.800	56.620	57.720	14.430	188,196
2025-10-24	57.200	57.200	56.240	56.320	14.080	167,032
2025-10-23	55.460	57.200	55.440	56.670	14.168	175,876
2025-10-22	55.350	55.880	54.760	55.180	13.795	87,460
2025-10-21	56.360	56.480	55.730	55.730	13.933	78,348
2025-10-20	55.640	56.480	55.640	56.140	14.035	123,052
2025-10-17	55.340	55.530	54.850	55.270	13.818	116,504
2025-10-16	56.670	57.000	54.650	55.430	13.858	180,568
2025-10-15	57.480	57.790	56.320	56.710	14.178	109,572
2025-10-14	55.980	57.000	55.450	56.410	14.103	66,328
2025-10-10	57.800	57.800	55.980	55.980	13.995	159,620
2025-10-09	59.700	59.900	57.480	57.510	14.378	165,196
2025-10-08	58.470	59.650	58.470	59.540	14.885	91,172
2025-10-07	60.150	60.150	58.240	58.650	14.663	247,860
2025-10-06	58.300	60.640	58.300	59.940	14.985	199,168
2025-10-03	58.260	58.870	57.860	57.900	14.475	78,884
2025-10-02	58.220	58.220	56.850	57.860	14.465	148,724
2025-10-01	58.970	59.340	57.890	57.980	14.495	399,372
2025-09-30	59.610	59.700	58.060	58.760	14.690	75,976
2025-09-29	59.660	60.050	59.200	59.650	14.913	62,700
2025-09-26	58.480	59.060	58.350	59.030	14.758	66,816
2025-09-25	57.840	58.620	57.640	58.580	14.645	140,300
2025-09-24	58.760	59.390	58.280	58.660	14.665	56,136
2025-09-23	59.860	59.860	58.630	58.690	14.673	71,624
2025-09-22	59.240	61.100	59.170	59.560	14.890	178,000
2025-09-19	56.910	59.250	56.910	59.240	14.810	180,560
2025-09-18	56.540	57.000	56.100	56.820	14.205	187,220
2025-09-17	57.670	58.270	55.330	55.880	13.970	423,056
2025-09-16	59.590	59.780	58.220	58.740	14.685	139,620
2025-09-15	57.460	59.310	57.400	59.310	14.828	204,448
2025-09-12	56.930	57.760	56.390	57.620	14.405	64,152
2025-09-11	56.550	57.750	56.550	56.910	14.228	87,440
2025-09-10	57.300	57.450	56.300	56.570	14.143	120,912
2025-09-09	56.100	57.310	55.690	57.310	14.328	100,600
2025-09-08	54.780	56.660	54.780	56.600	14.150	189,848
2025-09-05	55.000	55.340	53.550	54.640	13.660	566,772
2025-09-04	55.810	55.810	54.740	55.320	13.830	77,396
2025-09-03	55.770	56.850	55.450	55.810	13.953	86,436
2025-09-02	55.320	56.110	55.320	55.780	13.945	97,756
2025-08-29	57.770	57.780	55.100	56.340	14.085	170,656
2025-08-28	57.620	57.680	56.620	57.680	14.420	78,496
2025-08-27	58.160	58.160	57.310	57.310	14.328	84,656
2025-08-26	57.270	58.150	56.900	58.150	14.538	70,056
2025-08-25	58.120	58.400	57.180	57.210	14.303	112,620
2025-08-22	56.940	58.510	56.710	58.150	14.538	167,908
2025-08-21	56.000	56.660	55.860	56.660	14.165	72,844
2025-08-20	57.320	57.320	54.970	56.370	14.093	207,100
2025-08-19	56.490	58.000	56.490	57.360	14.340	165,684
2025-08-18	55.270	56.570	55.270	56.470	14.118	95,472
2025-08-15	54.820	56.420	54.740	55.720	13.930	172,528
2025-08-14	54.210	55.430	54.210	54.990	13.748	170,144
2025-08-13	55.150	55.350	54.160	54.740	13.685	76,036
2025-08-12	55.100	55.590	54.910	55.050	13.763	116,348
2025-08-11	53.960	55.000	53.550	54.520	13.630	197,720
2025-08-08	55.900	56.690	53.600	53.940	13.485	229,940

← NewerPage 5 of 15 · 894 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.