UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	51.000	53.400	49.830	53.330	13.333	249,492
2025-05-09	49.970	50.840	49.900	50.110	12.528	146,320
2025-05-08	50.670	50.670	49.720	49.910	12.478	204,172
2025-05-07	50.030	51.540	48.580	50.810	12.703	599,616
2025-05-06	50.810	52.340	50.600	52.040	13.010	320,296
2025-05-05	50.300	52.300	50.300	51.750	12.938	296,524
2025-05-02	49.740	51.400	49.600	51.070	12.768	269,480
2025-05-01	49.500	49.560	48.940	48.990	12.248	188,492
2025-04-30	46.900	49.110	46.900	49.100	12.275	175,024
2025-04-29	47.580	48.260	47.500	48.130	12.033	107,812
2025-04-28	47.610	47.710	46.750	47.570	11.893	126,424
2025-04-25	47.760	48.770	47.010	47.150	11.788	354,564
2025-04-24	44.980	47.420	44.970	47.280	11.820	152,228
2025-04-23	46.680	46.880	44.470	44.710	11.178	342,048
2025-04-22	44.670	45.750	44.480	45.200	11.300	160,216
2025-04-21	45.300	45.640	43.300	44.180	11.045	350,092
2025-04-17	44.480	45.950	44.480	45.630	11.408	293,572
2025-04-16	44.630	45.220	43.790	44.300	11.075	172,532
2025-04-15	44.500	45.180	44.450	44.920	11.230	247,452
2025-04-14	44.780	44.780	43.900	44.300	11.075	208,368
2025-04-11	42.490	43.880	42.320	43.880	10.970	245,276
2025-04-10	43.680	44.080	41.650	43.060	10.765	439,408
2025-04-09	39.740	44.520	39.580	44.180	11.045	536,404
2025-04-08	42.200	42.460	38.650	39.900	9.975	240,156
2025-04-07	38.000	40.980	36.940	39.900	9.975	1,467,592
2025-04-04	40.360	40.900	39.000	39.240	9.810	235,488
2025-04-03	43.000	43.890	42.450	42.480	10.620	133,824
2025-04-02	44.000	45.770	44.000	45.320	11.330	134,632
2025-04-01	44.150	44.330	43.230	44.330	11.083	135,316
2025-03-31	43.230	44.530	42.840	44.270	11.068	116,948
2025-03-28	45.250	45.410	44.020	44.260	11.065	101,876
2025-03-27	45.250	45.880	45.140	45.530	11.383	73,984
2025-03-26	45.720	45.820	44.630	45.050	11.263	194,256
2025-03-25	46.580	46.580	45.680	45.950	11.488	86,664
2025-03-24	46.910	47.000	45.880	46.530	11.633	119,088
2025-03-21	45.500	46.200	44.360	46.200	11.550	126,696
2025-03-20	44.340	45.880	44.210	45.170	11.293	105,200
2025-03-19	43.230	44.840	43.230	44.340	11.085	116,632
2025-03-18	43.740	44.060	43.000	43.520	10.880	118,448
2025-03-17	43.840	44.840	43.640	44.180	11.045	72,632
2025-03-14	42.720	43.590	42.720	43.570	10.893	112,464
2025-03-13	43.410	43.620	42.210	42.210	10.553	249,124
2025-03-12	44.010	44.010	42.310	43.380	10.845	197,796
2025-03-11	43.380	45.010	42.300	42.890	10.723	279,264
2025-03-10	45.340	45.810	43.800	44.310	11.078	207,356
2025-03-07	45.350	46.560	45.130	46.510	11.628	96,320
2025-03-06	45.820	46.830	45.600	46.510	11.628	48,388
2025-03-05	45.790	46.810	45.790	46.510	11.628	67,116
2025-03-04	43.990	46.640	43.640	45.830	11.458	254,576
2025-03-03	47.180	47.230	44.870	45.240	11.310	274,668
2025-02-28	44.980	46.340	44.840	46.340	11.585	224,660
2025-02-27	46.560	47.130	45.000	45.220	11.305	757,912
2025-02-26	45.780	46.500	45.780	46.260	11.565	112,280
2025-02-25	46.350	46.370	44.830	45.660	11.415	239,048
2025-02-24	47.880	47.940	45.690	46.470	11.618	414,828
2025-02-21	49.660	50.000	47.850	48.050	12.013	361,720
2025-02-20	49.630	49.640	48.810	49.550	12.388	127,704
2025-02-19	49.360	49.640	48.400	49.430	12.358	148,668
2025-02-18	48.480	49.680	48.480	49.680	12.420	268,612
2025-02-14	48.950	48.950	48.140	48.390	12.098	205,016

← NewerPage 7 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.