UBER CDR (CAD HEDGED) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	48.450	49.090	47.970	48.950	12.238	339,768
2025-02-12	45.680	48.840	45.490	48.470	12.118	344,580
2025-02-11	48.200	48.280	46.800	47.030	11.758	282,488
2025-02-10	46.930	48.130	46.910	48.050	12.013	846,244
2025-02-07	42.950	46.820	42.850	45.540	11.385	933,860
2025-02-06	39.890	42.700	39.890	42.690	10.673	736,540
2025-02-05	40.490	40.720	38.780	39.450	9.863	1,296,728
2025-02-04	41.430	42.820	41.420	42.580	10.645	422,488
2025-02-03	39.720	41.710	39.720	41.130	10.283	352,104
2025-01-31	40.860	41.420	40.530	40.830	10.208	22,020
2025-01-30	38.830	40.940	38.830	40.670	10.168	23,912
2025-01-29	41.540	41.540	40.200	40.760	10.190	28,032
2025-01-28	41.790	42.500	41.080	41.610	10.403	370,240
2025-01-27	41.490	42.360	41.180	42.010	10.503	332,344
2025-01-24	42.060	42.320	41.800	41.930	10.483	216,428
2025-01-23	41.430	41.760	41.090	41.750	10.438	135,828
2025-01-22	41.730	41.770	41.340	41.440	10.360	199,076
2025-01-21	41.560	41.610	40.890	41.420	10.355	319,108
2025-01-20	41.570	41.870	41.250	41.790	10.448	24,676
2025-01-17	42.270	42.270	41.110	41.180	10.295	1,426,036
2025-01-16	41.530	42.500	41.360	41.880	10.470	289,624
2025-01-15	40.290	41.080	40.290	40.980	10.245	200,568
2025-01-14	40.680	40.810	39.500	39.680	9.920	157,940
2025-01-13	39.780	41.050	39.770	40.210	10.053	155,052
2025-01-10	39.220	40.630	39.220	40.370	10.093	417,568
2025-01-09	39.940	40.290	39.100	40.140	10.035	48,944
2025-01-08	40.570	40.660	39.230	39.700	9.925	344,084
2025-01-07	42.010	42.010	40.350	40.460	10.115	478,456
2025-01-06	41.390	41.390	40.430	40.560	10.140	679,536
2025-01-03	39.020	39.870	38.880	39.540	9.885	508,140
2025-01-02	37.830	38.700	37.530	38.650	9.663	328,584
2024-12-31	37.340	37.340	36.800	36.870	9.218	163,788
2024-12-30	37.000	37.400	36.800	37.230	9.308	387,172
2024-12-27	37.480	37.480	36.800	37.420	9.355	206,568
2024-12-24	38.080	38.080	37.320	37.710	9.428	96,440
2024-12-23	37.240	38.050	37.170	37.880	9.470	179,104
2024-12-20	36.720	37.480	36.630	37.160	9.290	3,436
2024-12-19	37.870	38.070	36.750	36.880	9.220	472,808
2024-12-18	37.660	39.130	37.270	37.610	9.403	771,416
2024-12-17	36.420	37.350	36.420	37.350	9.338	317,256
2024-12-16	36.980	37.500	36.860	36.890	9.223	458,812
2024-12-13	37.890	38.050	36.610	36.610	9.153	355,140
2024-12-12	38.770	38.850	37.600	37.600	9.400	452,212
2024-12-11	39.500	39.530	36.920	37.490	9.373	576,800
2024-12-10	40.410	40.410	39.590	39.790	9.948	350,888
2024-12-09	40.280	40.460	39.890	40.320	10.080	172,104
2024-12-06	40.580	41.070	39.950	40.560	10.140	721,728
2024-12-05	44.230	44.230	39.450	40.010	10.003	922,788
2024-12-04	43.700	44.260	43.350	44.220	11.055	143,088
2024-12-03	44.670	44.830	43.700	43.700	10.925	194,296
2024-12-02	44.170	44.930	43.920	44.810	11.203	181,212
2024-11-29	44.120	44.280	43.920	44.250	11.063	46,672
2024-11-28	44.020	44.700	44.010	44.700	11.175	14,336
2024-11-27	44.230	44.550	43.580	43.930	10.983	789,420
2024-11-26	45.160	45.160	43.800	43.970	10.993	575,900
2024-11-25	44.630	45.090	44.250	45.050	11.263	135,660
2024-11-22	43.000	43.870	42.600	43.870	10.968	192,708
2024-11-21	43.210	43.380	42.210	42.730	10.683	93,892
2024-11-20	42.480	43.080	42.320	42.690	10.673	133,672
2024-11-19	42.170	42.640	41.900	42.400	10.600	87,396

← NewerPage 8 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.