Uber CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 39.010 | 40.400 | 38.980 | 40.240 | 10.060 | 79,482 |
| 2024-05-28 | 39.710 | 39.780 | 39.010 | 39.330 | 9.833 | 29,345 |
| 2024-05-27 | 40.520 | 40.520 | 39.590 | 39.590 | 9.898 | 548 |
| 2024-05-24 | 39.450 | 39.970 | 39.450 | 39.730 | 9.933 | 20,343 |
| 2024-05-23 | 40.580 | 40.650 | 39.130 | 39.290 | 9.823 | 30,767 |
| 2024-05-22 | 40.210 | 40.800 | 39.910 | 40.480 | 10.120 | 20,322 |
| 2024-05-21 | 39.660 | 39.950 | 39.550 | 39.550 | 9.888 | 47,091 |
| 2024-05-17 | 41.010 | 41.160 | 40.570 | 40.610 | 10.153 | 43,703 |
| 2024-05-16 | 41.440 | 41.590 | 40.870 | 40.880 | 10.220 | 50,902 |
| 2024-05-15 | 40.910 | 41.200 | 40.390 | 41.190 | 10.298 | 27,688 |
| 2024-05-14 | 40.660 | 40.870 | 40.060 | 40.360 | 10.090 | 69,192 |
| 2024-05-13 | 41.410 | 41.410 | 40.080 | 40.810 | 10.203 | 27,805 |
| 2024-05-10 | 41.900 | 42.110 | 41.170 | 41.500 | 10.375 | 46,842 |
| 2024-05-09 | 41.380 | 42.340 | 41.380 | 42.050 | 10.513 | 40,990 |
| 2024-05-08 | 40.000 | 41.530 | 39.490 | 41.010 | 10.253 | 174,026 |
| 2024-05-07 | 44.510 | 44.980 | 43.280 | 43.580 | 10.895 | 50,339 |
| 2024-05-06 | 43.950 | 45.000 | 43.860 | 44.280 | 11.070 | 94,252 |
| 2024-05-03 | 43.120 | 43.470 | 42.770 | 42.850 | 10.713 | 33,254 |
| 2024-05-02 | 42.460 | 42.720 | 41.910 | 42.300 | 10.575 | 43,500 |
| 2024-05-01 | 40.920 | 42.940 | 40.810 | 42.000 | 10.500 | 72,882 |
| 2024-04-30 | 41.650 | 42.420 | 40.920 | 40.960 | 10.240 | 64,028 |
| 2024-04-29 | 42.330 | 42.440 | 41.650 | 41.720 | 10.430 | 24,075 |
| 2024-04-26 | 43.190 | 43.450 | 42.570 | 42.780 | 10.695 | 67,446 |
| 2024-04-25 | 41.990 | 43.500 | 41.730 | 42.890 | 10.723 | 60,263 |
| 2024-04-24 | 43.550 | 43.550 | 41.710 | 42.950 | 10.738 | 66,071 |
| 2024-04-23 | 43.550 | 44.040 | 43.160 | 43.820 | 10.955 | 34,239 |
| 2024-04-22 | 43.600 | 43.830 | 42.440 | 42.700 | 10.675 | 142,168 |
| 2024-04-19 | 44.000 | 44.130 | 42.470 | 42.840 | 10.710 | 87,293 |
| 2024-04-18 | 44.580 | 45.100 | 43.800 | 44.150 | 11.038 | 88,412 |
| 2024-04-17 | 46.510 | 46.770 | 44.040 | 44.660 | 11.165 | 58,723 |
| 2024-04-16 | 45.530 | 46.130 | 45.080 | 45.880 | 11.470 | 44,029 |
| 2024-04-15 | 47.440 | 47.440 | 45.200 | 45.420 | 11.355 | 51,515 |
| 2024-04-12 | 46.590 | 46.920 | 46.160 | 46.570 | 11.643 | 27,250 |
| 2024-04-11 | 46.370 | 47.410 | 46.370 | 47.210 | 11.803 | 32,293 |
| 2024-04-10 | 46.060 | 46.560 | 45.580 | 46.080 | 11.520 | 20,375 |
| 2024-04-09 | 46.290 | 46.740 | 45.770 | 46.510 | 11.628 | 27,752 |
| 2024-04-08 | 47.630 | 47.640 | 45.960 | 46.540 | 11.635 | 53,046 |
| 2024-04-05 | 46.680 | 48.470 | 46.680 | 47.820 | 11.955 | 123,637 |
| 2024-04-04 | 47.920 | 48.170 | 46.210 | 46.440 | 11.610 | 74,517 |
| 2024-04-03 | 47.690 | 48.760 | 47.440 | 47.630 | 11.908 | 116,529 |
| 2024-04-02 | 47.070 | 47.850 | 46.500 | 47.750 | 11.938 | 45,624 |
| 2024-04-01 | 47.830 | 48.190 | 47.130 | 47.410 | 11.853 | 39,713 |
| 2024-03-28 | 48.190 | 48.310 | 47.700 | 47.780 | 11.945 | 48,255 |
| 2024-03-27 | 48.940 | 48.950 | 47.710 | 48.420 | 12.105 | 40,570 |
| 2024-03-26 | 49.500 | 49.610 | 48.360 | 48.360 | 12.090 | 34,740 |
| 2024-03-25 | 49.500 | 50.210 | 49.250 | 49.270 | 12.318 | 108,487 |
| 2024-03-22 | 49.500 | 49.820 | 49.140 | 49.750 | 12.438 | 45,551 |
| 2024-03-21 | 49.420 | 50.310 | 49.050 | 49.740 | 12.435 | 202,574 |
| 2024-03-20 | 47.790 | 48.920 | 47.590 | 48.800 | 12.200 | 103,656 |
| 2024-03-19 | 46.850 | 47.820 | 46.030 | 47.820 | 11.955 | 97,427 |
| 2024-03-18 | 47.660 | 47.660 | 45.690 | 46.950 | 11.738 | 285,552 |
| 2024-03-15 | 47.860 | 48.260 | 47.000 | 47.130 | 11.783 | 103,653 |
| 2024-03-14 | 48.630 | 48.650 | 47.700 | 48.090 | 12.023 | 61,526 |
| 2024-03-13 | 48.480 | 49.400 | 48.360 | 48.540 | 12.135 | 105,698 |
| 2024-03-12 | 48.410 | 48.610 | 48.070 | 48.560 | 12.140 | 79,648 |
| 2024-03-11 | 48.840 | 48.840 | 47.480 | 48.060 | 12.015 | 205,153 |
| 2024-03-08 | 49.480 | 50.690 | 48.590 | 48.830 | 12.208 | 67,340 |
| 2024-03-07 | 49.210 | 49.640 | 48.620 | 49.280 | 12.320 | 59,520 |
| 2024-03-06 | 49.740 | 50.180 | 48.780 | 48.780 | 12.195 | 65,001 |
| 2024-03-05 | 50.080 | 50.080 | 48.060 | 49.050 | 12.263 | 91,758 |
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.