Uber CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 45.700 | 45.720 | 44.610 | 45.700 | 11.425 | 74,645 |
| 2024-08-22 | 45.020 | 45.570 | 44.750 | 45.020 | 11.255 | 37,247 |
| 2024-08-21 | 45.190 | 45.660 | 44.970 | 45.190 | 11.298 | 40,733 |
| 2024-08-20 | 45.120 | 45.730 | 45.120 | 45.120 | 11.280 | 87,631 |
| 2024-08-19 | 45.650 | 45.650 | 44.260 | 45.650 | 11.413 | 77,187 |
| 2024-08-16 | 44.360 | 45.100 | 44.190 | 44.360 | 11.090 | 52,465 |
| 2024-08-15 | 44.820 | 45.170 | 44.520 | 44.820 | 11.205 | 50,042 |
| 2024-08-14 | 44.270 | 44.270 | 43.520 | 44.270 | 11.068 | 35,767 |
| 2024-08-13 | 43.720 | 43.780 | 42.830 | 43.720 | 10.930 | 55,858 |
| 2024-08-12 | 42.650 | 42.650 | 41.980 | 42.650 | 10.663 | 16,125 |
| 2024-08-09 | 42.250 | 42.430 | 41.750 | 42.250 | 10.563 | 42,491 |
| 2024-08-08 | 42.540 | 42.550 | 40.680 | 42.540 | 10.635 | 62,865 |
| 2024-08-07 | 40.420 | 42.070 | 40.420 | 40.420 | 10.105 | 54,574 |
| 2024-08-06 | 40.070 | 40.540 | 37.360 | 40.070 | 10.018 | 102,310 |
| 2024-08-02 | 36.240 | 36.710 | 35.510 | 36.380 | 9.095 | 141,291 |
| 2024-08-01 | 40.030 | 40.060 | 37.460 | 37.550 | 9.388 | 64,681 |
| 2024-07-31 | 39.420 | 40.190 | 39.330 | 39.820 | 9.955 | 152,841 |
| 2024-07-30 | 39.450 | 39.930 | 38.610 | 38.920 | 9.730 | 45,426 |
| 2024-07-29 | 39.840 | 40.190 | 39.340 | 39.340 | 9.835 | 34,292 |
| 2024-07-26 | 40.780 | 40.780 | 39.710 | 39.740 | 9.935 | 37,236 |
| 2024-07-25 | 40.760 | 42.650 | 39.740 | 41.010 | 10.253 | 101,022 |
| 2024-07-24 | 41.470 | 41.740 | 40.560 | 40.810 | 10.203 | 48,908 |
| 2024-07-23 | 42.030 | 42.610 | 41.580 | 41.630 | 10.408 | 28,400 |
| 2024-07-22 | 41.820 | 42.390 | 41.420 | 41.850 | 10.463 | 48,796 |
| 2024-07-19 | 40.980 | 41.590 | 40.810 | 41.430 | 10.358 | 60,814 |
| 2024-07-18 | 40.950 | 42.700 | 40.650 | 40.950 | 10.238 | 75,944 |
| 2024-07-17 | 42.420 | 45.490 | 42.360 | 42.420 | 10.605 | 94,473 |
| 2024-07-16 | 45.890 | 46.500 | 45.310 | 45.890 | 11.473 | 33,571 |
| 2024-07-15 | 44.580 | 44.840 | 43.680 | 44.580 | 11.145 | 46,140 |
| 2024-07-12 | 44.690 | 45.500 | 44.570 | 44.690 | 11.173 | 25,908 |
| 2024-07-11 | 45.450 | 45.450 | 42.570 | 45.450 | 11.363 | 67,866 |
| 2024-07-10 | 42.790 | 44.290 | 42.390 | 42.790 | 10.698 | 33,503 |
| 2024-07-09 | 44.100 | 44.550 | 44.000 | 44.100 | 11.025 | 26,648 |
| 2024-07-08 | 43.980 | 44.270 | 43.760 | 43.980 | 10.995 | 10,245 |
| 2024-07-05 | 43.900 | 44.040 | 43.480 | 43.900 | 10.975 | 8,460 |
| 2024-07-04 | 43.530 | 44.490 | 43.530 | 43.530 | 10.883 | 3,063 |
| 2024-07-03 | 43.800 | 44.490 | 43.660 | 43.800 | 10.950 | 10,664 |
| 2024-07-02 | 43.650 | 44.110 | 42.590 | 43.650 | 10.913 | 16,983 |
| 2024-06-28 | 44.960 | 45.150 | 43.600 | 44.960 | 11.240 | 18,427 |
| 2024-06-27 | 43.360 | 43.900 | 43.320 | 43.360 | 10.840 | 19,552 |
| 2024-06-26 | 43.820 | 44.200 | 43.640 | 43.820 | 10.955 | 16,131 |
| 2024-06-25 | 44.100 | 44.920 | 43.380 | 44.100 | 11.025 | 39,632 |
| 2024-06-24 | 43.580 | 43.910 | 43.120 | 43.580 | 10.895 | 12,777 |
| 2024-06-21 | 43.230 | 43.350 | 42.790 | 43.340 | 10.835 | 12,190 |
| 2024-06-20 | 43.710 | 43.870 | 43.130 | 43.470 | 10.868 | 27,864 |
| 2024-06-19 | 43.700 | 43.830 | 43.500 | 43.830 | 10.958 | 3,210 |
| 2024-06-18 | 43.480 | 43.950 | 43.200 | 43.480 | 10.870 | 13,875 |
| 2024-06-17 | 43.560 | 43.720 | 43.230 | 43.560 | 10.890 | 31,941 |
| 2024-06-14 | 43.750 | 43.800 | 42.870 | 43.280 | 10.820 | 41,609 |
| 2024-06-13 | 45.140 | 45.150 | 43.460 | 43.860 | 10.965 | 46,804 |
| 2024-06-12 | 45.290 | 45.400 | 43.920 | 45.290 | 11.323 | 70,801 |
| 2024-06-11 | 43.020 | 43.020 | 41.930 | 43.020 | 10.755 | 31,495 |
| 2024-06-10 | 42.430 | 43.010 | 41.160 | 42.430 | 10.608 | 86,593 |
| 2024-06-07 | 42.610 | 43.000 | 42.130 | 42.930 | 10.733 | 21,215 |
| 2024-06-06 | 41.720 | 42.880 | 41.670 | 42.650 | 10.663 | 59,788 |
| 2024-06-05 | 40.310 | 40.980 | 39.820 | 40.690 | 10.173 | 28,236 |
| 2024-06-04 | 39.640 | 40.290 | 39.400 | 39.880 | 9.970 | 25,465 |
| 2024-06-03 | 40.050 | 40.120 | 38.940 | 39.440 | 9.860 | 37,808 |
| 2024-05-31 | 39.800 | 39.920 | 39.070 | 39.920 | 9.980 | 13,444 |
| 2024-05-30 | 40.110 | 40.440 | 39.430 | 39.710 | 9.928 | 25,181 |
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.