Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	50.890	50.890	50.130	50.460	12.615	50,688
2024-03-01	49.300	50.550	49.260	50.290	12.573	40,784
2024-02-29	48.430	49.370	48.430	49.370	12.343	11,015
2024-02-28	48.740	48.750	48.130	48.220	12.055	20,864
2024-02-27	48.930	49.450	48.370	48.910	12.228	21,826
2024-02-26	48.640	48.690	48.020	48.590	12.148	16,571
2024-02-23	48.670	48.910	48.370	48.720	12.180	25,763
2024-02-22	49.460	49.460	48.200	48.460	12.115	73,898
2024-02-21	47.500	48.060	47.140	47.500	11.875	30,824
2024-02-20	48.500	48.550	47.080	47.450	11.863	47,310
2024-02-16	50.020	50.070	48.570	48.580	12.145	38,181
2024-02-15	49.170	50.800	48.720	50.440	12.610	65,143
2024-02-14	46.360	49.120	46.230	49.110	12.278	69,853
2024-02-13	41.800	43.070	41.550	42.890	10.723	68,249
2024-02-12	44.170	44.290	42.730	42.910	10.728	53,947
2024-02-09	44.300	44.730	43.490	44.040	11.010	58,351
2024-02-08	44.740	45.320	44.290	44.500	11.125	79,481
2024-02-07	42.000	44.620	41.880	43.900	10.975	252,679
2024-02-06	42.800	43.930	42.670	43.820	10.955	145,864
2024-02-05	42.450	43.430	42.220	42.910	10.728	50,351
2024-02-02	41.670	42.360	41.390	42.340	10.585	28,369
2024-02-01	41.140	41.430	40.900	41.350	10.338	29,191
2024-01-31	40.800	41.070	40.350	40.510	10.128	53,908
2024-01-30	41.630	42.000	41.340	41.570	10.393	18,791
2024-01-29	40.810	41.640	40.810	41.630	10.408	7,447
2024-01-26	40.680	40.910	40.600	40.720	10.180	17,222
2024-01-25	39.730	41.020	39.670	41.020	10.255	12,724
2024-01-24	39.590	39.980	39.380	39.640	9.910	41,654
2024-01-23	40.100	40.210	39.580	39.900	9.975	13,837
2024-01-22	40.700	40.720	39.870	40.160	10.040	8,888
2024-01-19	40.270	40.600	40.070	40.460	10.115	15,280
2024-01-18	39.950	40.350	39.670	40.270	10.068	14,562
2024-01-17	39.170	39.240	38.440	39.230	9.808	14,152
2024-01-16	39.280	39.640	39.140	39.600	9.900	18,694
2024-01-15	38.690	38.780	38.690	38.780	9.695	459
2024-01-12	39.320	40.250	39.230	39.290	9.823	31,582
2024-01-11	39.380	39.500	38.500	39.380	9.845	16,066
2024-01-10	37.560	38.900	37.510	38.800	9.700	61,163
2024-01-09	36.610	37.590	36.430	37.480	9.370	19,870
2024-01-08	36.120	36.730	36.020	36.690	9.173	14,980
2024-01-05	36.100	36.280	35.590	35.710	8.928	10,477
2024-01-04	36.260	36.640	35.880	35.960	8.990	10,970
2024-01-03	35.730	36.560	35.690	36.210	9.053	42,809
2024-01-02	37.700	37.830	36.050	36.190	9.048	80,410
2023-12-29	38.870	39.150	38.160	38.240	9.560	23,080
2023-12-28	39.430	39.540	39.210	39.310	9.828	9,527
2023-12-27	38.850	39.480	38.710	39.430	9.858	13,352
2023-12-22	38.480	38.690	38.180	38.430	9.608	7,857
2023-12-21	38.150	38.350	37.960	38.280	9.570	21,880
2023-12-20	38.250	38.760	37.770	37.770	9.443	21,694
2023-12-19	38.560	39.000	38.440	38.590	9.648	8,889
2023-12-18	38.660	38.720	38.240	38.390	9.598	58,705
2023-12-15	38.470	39.530	38.360	38.720	9.680	35,591
2023-12-14	38.340	38.950	37.800	38.950	9.738	26,643
2023-12-13	39.000	39.000	38.300	38.650	9.663	67,187
2023-12-12	38.570	39.160	38.550	39.010	9.753	174,136
2023-12-11	38.380	39.190	38.050	38.860	9.715	24,069
2023-12-08	37.980	38.750	37.650	38.420	9.605	27,481
2023-12-07	37.190	38.020	37.120	37.940	9.485	23,758
2023-12-06	36.480	37.280	36.480	37.260	9.315	13,281

← NewerPage 12 of 15 · 895 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.