Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	36.070	36.480	36.060	36.070	9.018	68,912
2023-12-04	37.460	37.940	36.540	36.540	9.135	54,550
2023-12-01	35.290	36.060	35.290	35.740	8.935	21,139
2023-11-30	35.000	35.170	34.610	35.000	8.750	9,284
2023-11-29	35.140	35.480	35.000	35.240	8.810	73,639
2023-11-28	34.880	35.120	34.770	35.120	8.780	9,974
2023-11-27	34.700	35.100	34.650	34.980	8.745	7,078
2023-11-24	34.390	34.850	34.320	34.320	8.580	28,526
2023-11-23	34.800	34.840	34.520	34.520	8.630	2,525
2023-11-22	34.590	34.790	34.390	34.570	8.643	14,949
2023-11-21	33.720	34.270	33.720	34.160	8.540	9,787
2023-11-20	33.560	34.500	33.560	34.120	8.530	14,169
2023-11-17	33.730	33.940	33.730	33.940	8.485	4,151
2023-11-16	33.290	33.930	33.290	33.920	8.480	15,494
2023-11-15	33.600	33.780	33.200	33.480	8.370	25,949
2023-11-14	32.880	33.860	32.880	33.630	8.408	42,260
2023-11-13	32.040	32.630	31.790	32.600	8.150	37,759
2023-11-10	31.100	32.170	31.100	32.100	8.025	42,494
2023-11-09	30.730	31.480	30.500	31.160	7.790	63,639
2023-11-08	31.120	31.280	30.560	30.840	7.710	104,319
2023-11-07	29.220	31.160	29.100	31.110	7.778	160,918
2023-11-06	30.000	30.020	29.560	30.020	7.505	101,230
2023-11-03	29.240	29.970	29.240	29.790	7.448	28,930
2023-11-02	28.410	29.150	28.180	28.990	7.248	30,915
2023-11-01	27.220	27.340	27.080	27.340	6.835	13,862
2023-10-31	26.700	27.080	26.580	27.080	6.770	5,256
2023-10-30	26.210	26.680	26.210	26.670	6.668	28,399
2023-10-27	25.790	25.910	25.500	25.720	6.430	23,453
2023-10-26	26.210	26.210	25.120	25.290	6.323	19,531
2023-10-25	27.000	27.000	26.260	26.380	6.595	24,578
2023-10-24	27.260	27.600	27.250	27.590	6.898	17,221
2023-10-23	26.580	27.340	26.490	26.930	6.733	11,605
2023-10-20	26.620	26.960	26.450	26.850	6.713	15,334
2023-10-19	26.790	26.960	26.370	26.560	6.640	51,101
2023-10-18	27.400	27.510	26.810	26.860	6.715	19,468
2023-10-17	27.690	28.230	27.540	27.740	6.935	24,303
2023-10-16	27.320	28.060	27.320	27.850	6.963	36,871
2023-10-13	28.610	28.850	26.810	27.070	6.768	109,996
2023-10-12	29.010	29.340	28.740	28.760	7.190	28,252
2023-10-11	29.300	29.420	28.930	29.120	7.280	78,142
2023-10-10	28.580	29.510	28.580	29.110	7.278	54,063
2023-10-06	27.600	28.680	27.570	28.610	7.153	13,018
2023-10-05	28.020	28.020	27.310	27.890	6.973	12,611
2023-10-04	27.930	28.320	27.930	28.130	7.033	9,607
2023-10-03	28.480	28.480	27.730	27.810	6.953	21,981
2023-10-02	28.610	28.850	28.320	28.540	7.135	5,738
2023-09-29	29.230	29.270	28.710	28.760	7.190	43,065
2023-09-28	28.110	29.120	28.110	28.890	7.223	44,984
2023-09-27	27.890	28.430	27.890	28.240	7.060	36,959
2023-09-26	27.910	28.410	27.560	27.670	6.918	20,768
2023-09-25	27.610	28.080	27.610	28.050	7.013	10,863
2023-09-22	28.290	28.300	27.600	27.740	6.935	36,540
2023-09-21	28.530	28.540	27.500	27.880	6.970	110,203
2023-09-20	29.350	29.710	29.050	29.050	7.263	69,017
2023-09-19	29.010	29.840	28.920	29.820	7.455	28,101
2023-09-18	29.560	29.560	27.880	29.160	7.290	18,136
2023-09-15	30.210	30.300	29.630	29.770	7.443	83,264
2023-09-14	30.400	30.460	30.020	30.270	7.568	32,281
2023-09-13	29.660	30.200	29.660	30.110	7.528	23,943
2023-09-12	30.220	30.770	29.980	29.980	7.495	29,100

← NewerPage 13 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.