Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	25.880	27.500	25.880	27.290	6.823	17,594
2023-06-14	26.000	26.050	25.740	25.980	6.495	3,226
2023-06-13	26.240	26.240	26.000	26.040	6.510	13,194
2023-06-12	26.170	26.250	25.900	26.250	6.563	2,154
2023-06-09	25.430	25.740	25.240	25.740	6.435	7,556
2023-06-08	24.700	25.480	24.700	25.310	6.328	12,801
2023-06-07	25.190	25.190	24.300	24.540	6.135	7,667
2023-06-06	25.270	25.590	25.150	25.290	6.323	4,197
2023-06-05	24.900	25.640	24.840	25.440	6.360	144,534
2023-06-02	24.930	25.000	24.470	24.940	6.235	10,246
2023-06-01	23.700	24.200	23.600	24.150	6.038	3,665
2023-05-31	23.520	23.820	23.440	23.810	5.953	4,090
2023-05-30	24.440	24.460	23.740	23.740	5.935	7,968
2023-05-29	25.240	25.240	24.580	24.590	6.148	1,839
2023-05-26	24.220	24.330	24.120	24.170	6.043	5,074
2023-05-25	24.140	24.140	23.710	23.900	5.975	3,752
2023-05-24	23.900	24.150	23.830	23.840	5.960	7,431
2023-05-23	24.720	24.920	24.300	24.320	6.080	7,490
2023-05-19	24.670	24.720	24.550	24.630	6.158	4,406
2023-05-18	23.910	24.850	23.860	24.760	6.190	11,932
2023-05-17	23.830	23.840	23.640	23.840	5.960	1,674
2023-05-16	23.850	23.930	23.620	23.620	5.905	5,256
2023-05-15	24.130	24.220	24.130	24.220	6.055	919
2023-05-12	24.410	24.410	24.150	24.150	6.038	428
2023-05-11	24.500	24.500	24.370	24.400	6.100	961
2023-05-10	24.410	24.530	24.220	24.430	6.108	31,110
2023-05-09	24.170	24.170	23.930	24.100	6.025	2,287
2023-05-08	24.160	24.500	24.000	24.480	6.120	14,109
2023-05-05	23.330	23.820	23.330	23.810	5.953	7,182
2023-05-04	23.700	23.800	23.200	23.640	5.910	58,020
2023-05-03	23.140	24.090	23.120	23.970	5.993	8,824
2023-05-02	21.900	23.000	21.880	22.990	5.748	47,862
2023-05-01	20.170	20.760	20.170	20.730	5.183	31,387
2023-04-28	18.980	19.690	18.980	19.470	4.868	11,347
2023-04-27	18.740	18.900	18.600	18.730	4.683	5,943
2023-04-26	18.960	18.970	18.630	18.630	4.658	2,753
2023-04-25	19.100	19.100	18.650	18.650	4.663	1,338
2023-04-24	19.180	19.470	19.180	19.300	4.825	11,458
2023-04-21	19.730	19.730	18.920	19.450	4.863	22,074
2023-04-20	20.130	20.130	19.840	19.840	4.960	9,766
2023-04-19	19.710	20.420	19.660	20.190	5.048	15,117
2023-04-18	20.430	20.780	19.960	19.960	4.990	6,792
2023-04-17	20.190	20.250	20.050	20.240	5.060	27,534
2023-04-14	19.690	19.810	19.630	19.810	4.953	10,110
2023-04-13	19.760	19.780	19.550	19.740	4.935	6,950
2023-04-12	19.700	19.710	19.250	19.310	4.828	14,702
2023-04-11	19.860	19.860	19.540	19.690	4.923	2,003
2023-04-10	19.610	20.010	19.610	20.000	5.000	4,492
2023-04-06	19.440	19.700	19.440	19.690	4.923	10,863
2023-04-05	19.470	19.480	19.300	19.300	4.825	4,102
2023-04-04	19.970	20.030	19.850	19.850	4.963	896
2023-04-03	19.870	19.960	19.750	19.830	4.958	13,419
2023-03-31	19.840	19.950	19.840	19.950	4.988	3,656
2023-03-30	19.660	19.910	19.560	19.640	4.910	1,290
2023-03-29	19.350	19.510	19.280	19.510	4.878	3,635
2023-03-28	19.300	19.300	19.300	19.300	4.825	1,010

← NewerPage 15 of 15 · 896 trading days

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.