UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	54.330	55.760	53.750	55.760	13.940	319,984
2025-08-06	54.660	54.660	52.000	53.830	13.458	344,120
2025-08-05	53.400	54.680	53.400	53.950	13.488	321,400
2025-08-01	52.310	52.380	51.570	52.240	13.060	76,156
2025-07-31	52.810	53.440	52.380	52.880	13.220	172,500
2025-07-30	52.460	52.710	52.120	52.640	13.160	154,220
2025-07-29	53.660	53.660	52.000	52.440	13.110	372,572
2025-07-28	55.210	55.450	54.400	54.580	13.645	50,844
2025-07-25	54.470	55.040	53.980	55.040	13.760	91,852
2025-07-24	54.810	56.350	54.810	54.840	13.710	263,648
2025-07-23	55.760	55.800	54.200	54.240	13.560	118,628
2025-07-22	55.180	55.550	54.400	55.360	13.840	72,212
2025-07-21	54.890	55.390	54.570	54.990	13.748	106,900
2025-07-18	54.880	54.880	54.000	54.590	13.648	83,768
2025-07-17	55.080	55.100	54.270	54.600	13.650	69,488
2025-07-16	55.710	55.730	54.280	55.590	13.898	55,824
2025-07-15	57.170	57.170	55.470	55.590	13.898	77,804
2025-07-14	57.360	57.450	56.460	56.460	14.115	117,524
2025-07-11	57.900	58.260	57.490	57.490	14.373	44,232
2025-07-10	58.130	58.670	57.430	58.200	14.550	62,024
2025-07-09	58.960	58.960	58.100	58.290	14.573	89,844
2025-07-08	58.690	58.860	57.500	58.860	14.715	75,700
2025-07-07	56.640	58.480	56.640	58.310	14.578	116,148
2025-07-04	56.730	56.730	55.660	56.190	14.048	33,564
2025-07-03	56.020	56.730	56.020	56.370	14.093	81,008
2025-07-02	55.750	56.540	55.270	55.500	13.875	104,476
2025-06-30	55.650	56.290	55.600	56.290	14.073	65,816
2025-06-27	55.590	55.830	54.350	55.250	13.813	167,812
2025-06-26	55.290	56.890	54.930	56.200	14.050	128,400
2025-06-25	55.340	55.940	54.700	54.870	13.718	196,768
2025-06-24	52.960	55.800	52.960	55.230	13.808	238,652
2025-06-23	50.550	51.470	49.950	51.470	12.868	85,708
2025-06-20	51.030	51.430	50.540	50.650	12.663	62,132
2025-06-19	49.910	50.500	49.400	50.500	12.625	33,752
2025-06-18	51.640	52.180	49.770	50.410	12.603	179,192
2025-06-17	51.280	51.500	51.040	51.200	12.800	54,616
2025-06-16	51.230	51.920	51.230	51.460	12.865	66,996
2025-06-13	51.380	51.690	50.440	50.700	12.675	121,248
2025-06-12	52.140	52.320	51.340	51.800	12.950	84,348
2025-06-11	52.920	52.920	52.060	52.300	13.075	129,752
2025-06-10	53.420	53.420	51.950	52.230	13.058	91,012
2025-06-09	52.250	53.030	52.250	52.750	13.188	170,108
2025-06-06	51.760	52.290	51.490	51.820	12.955	126,956
2025-06-05	50.750	51.800	50.300	51.160	12.790	377,316
2025-06-04	50.160	51.190	50.160	50.480	12.620	131,248
2025-06-03	50.300	50.530	49.640	49.980	12.495	144,892
2025-06-02	50.940	51.130	50.130	50.560	12.640	180,288
2025-05-30	51.320	51.320	50.000	50.840	12.710	109,388
2025-05-29	53.230	53.230	50.290	51.010	12.753	445,088
2025-05-28	54.160	54.160	53.420	53.520	13.380	68,672
2025-05-27	53.970	54.220	53.290	53.880	13.470	147,148
2025-05-26	54.490	54.560	53.210	54.520	13.630	20,388
2025-05-23	52.650	53.400	52.600	53.170	13.293	166,120
2025-05-22	53.530	53.860	53.200	53.230	13.308	92,504
2025-05-21	55.010	55.010	53.300	53.650	13.413	154,904
2025-05-20	56.220	56.520	54.860	55.600	13.900	172,224
2025-05-16	54.960	56.190	54.480	55.560	13.890	230,572
2025-05-15	54.850	55.100	54.110	54.510	13.628	140,120
2025-05-14	55.060	55.430	54.320	54.660	13.665	834,864
2025-05-13	52.770	55.700	52.770	55.520	13.880	225,776

← NewerPage 6 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.