Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	29.890	30.600	29.870	30.590	7.648	36,867
2023-09-08	29.090	29.560	29.090	29.560	7.390	27,753
2023-09-07	28.450	29.150	28.390	29.000	7.250	21,233
2023-09-06	28.990	29.320	28.610	28.730	7.183	38,830
2023-09-05	29.390	29.460	29.040	29.120	7.280	12,371
2023-09-01	29.770	29.820	29.360	29.440	7.360	9,838
2023-08-31	29.250	29.770	29.150	29.720	7.430	19,946
2023-08-30	28.480	29.250	28.370	29.250	7.313	21,751
2023-08-29	27.710	28.530	27.670	28.380	7.095	63,799
2023-08-28	27.660	27.850	27.530	27.690	6.923	8,329
2023-08-25	28.070	28.070	27.040	27.620	6.905	12,559
2023-08-24	28.390	28.640	28.000	28.000	7.000	22,349
2023-08-23	27.660	28.540	27.630	28.240	7.060	15,864
2023-08-22	28.150	28.200	27.710	27.710	6.928	4,515
2023-08-21	28.200	28.330	27.640	28.080	7.020	36,963
2023-08-18	27.190	28.090	27.180	28.020	7.005	22,154
2023-08-17	27.720	28.100	27.570	27.640	6.910	22,811
2023-08-16	27.520	27.760	27.320	27.370	6.843	13,488
2023-08-15	28.020	28.110	27.630	27.650	6.913	6,071
2023-08-14	27.190	28.130	27.000	28.130	7.033	50,326
2023-08-11	27.540	27.680	27.190	27.430	6.858	64,879
2023-08-10	27.710	28.260	27.590	27.980	6.995	19,150
2023-08-09	28.430	28.430	27.500	27.590	6.898	59,043
2023-08-08	27.890	28.350	27.670	28.340	7.085	49,308
2023-08-04	28.920	29.070	28.000	28.320	7.080	91,659
2023-08-03	29.070	29.970	28.780	28.820	7.205	53,356
2023-08-02	28.950	29.910	28.650	29.460	7.365	120,591
2023-08-01	30.640	30.710	28.880	29.180	7.295	333,370
2023-07-31	30.440	31.060	30.250	31.060	7.765	190,482
2023-07-28	29.590	30.380	29.420	30.200	7.550	73,200
2023-07-27	30.070	30.130	29.150	29.240	7.310	41,470
2023-07-26	29.570	29.820	29.270	29.690	7.423	33,258
2023-07-25	29.660	29.930	29.520	29.580	7.395	47,921
2023-07-24	29.550	29.830	29.450	29.730	7.433	48,071
2023-07-21	29.190	29.670	29.090	29.670	7.418	78,096
2023-07-20	28.930	29.750	28.750	29.230	7.308	72,582
2023-07-19	29.630	30.040	29.400	29.580	7.395	24,629
2023-07-18	28.950	29.940	28.490	29.820	7.455	55,935
2023-07-17	28.220	28.630	27.990	28.580	7.145	7,526
2023-07-14	28.860	28.950	28.000	28.120	7.030	12,836
2023-07-13	28.510	28.680	28.070	28.630	7.158	25,206
2023-07-12	28.230	28.350	27.690	28.000	7.000	26,460
2023-07-11	26.380	28.000	26.360	27.860	6.965	281,854
2023-07-10	26.780	27.060	26.780	26.900	6.725	10,032
2023-07-07	26.340	27.060	26.340	26.990	6.748	10,121
2023-07-06	26.850	26.850	26.360	26.390	6.598	10,443
2023-07-05	27.500	27.500	27.150	27.450	6.863	5,722
2023-07-04	26.260	27.250	26.230	27.250	6.813	1,671
2023-06-30	27.090	27.220	27.090	27.180	6.795	10,267
2023-06-29	27.600	27.640	26.500	26.750	6.688	24,607
2023-06-28	27.280	28.400	27.280	27.940	6.985	13,109
2023-06-27	28.120	28.120	27.520	27.520	6.880	13,511
2023-06-26	27.590	28.220	27.590	27.950	6.988	25,923
2023-06-23	26.740	27.480	26.710	27.310	6.828	16,866
2023-06-22	26.770	27.560	26.770	26.970	6.743	5,003
2023-06-21	27.080	27.150	26.320	26.780	6.695	6,512
2023-06-20	27.100	27.100	26.210	26.550	6.638	2,813
2023-06-19	27.000	27.100	27.000	27.000	6.750	439
2023-06-16	27.060	27.390	26.900	27.280	6.820	9,262
2023-06-15	25.880	27.500	25.880	27.290	6.823	17,594

← NewerPage 14 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.