Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.060	11.350	11.060	11.260	11.260	120,000
2026-04-24	11.000	11.030	10.870	11.030	11.030	155,100
2026-04-23	11.240	11.400	10.900	11.030	11.030	330,600
2026-04-22	11.570	11.570	11.100	11.190	11.190	191,500
2026-04-21	11.550	11.620	11.390	11.420	11.420	106,700
2026-04-20	11.350	11.480	11.200	11.480	11.480	161,800
2026-04-17	11.510	11.640	11.340	11.420	11.420	191,600
2026-04-16	11.500	11.530	11.290	11.290	11.290	80,900
2026-04-15	10.930	11.510	10.930	11.410	11.410	245,100
2026-04-14	10.850	10.900	10.680	10.790	10.790	199,900
2026-04-13	10.340	10.750	10.340	10.710	10.710	116,000
2026-04-10	10.600	10.760	10.360	10.420	10.420	119,300
2026-04-09	10.710	10.710	10.370	10.610	10.610	160,300
2026-04-08	11.120	11.120	10.660	10.710	10.710	110,500
2026-04-07	10.610	10.720	10.530	10.600	10.600	76,500
2026-04-06	10.590	10.750	10.590	10.700	10.700	75,400
2026-04-02	10.490	10.630	10.350	10.630	10.630	80,500
2026-04-01	10.760	10.760	10.500	10.620	10.620	135,300
2026-03-31	10.440	10.690	10.400	10.670	10.670	116,000
2026-03-30	10.360	10.430	10.200	10.350	10.350	93,300
2026-03-27	10.440	10.440	10.140	10.250	10.250	108,800
2026-03-26	10.700	10.770	10.400	10.470	10.470	230,200
2026-03-25	10.800	10.920	10.740	10.860	10.860	84,800
2026-03-24	11.010	11.100	10.690	10.720	10.720	215,900
2026-03-23	11.080	11.210	11.050	11.130	11.130	86,900
2026-03-20	11.190	11.190	10.830	10.930	10.930	51,700
2026-03-19	11.350	11.500	11.160	11.160	11.160	129,600
2026-03-18	11.490	11.500	11.350	11.350	11.350	31,600
2026-03-17	11.380	11.740	11.380	11.520	11.520	176,100
2026-03-16	10.880	11.150	10.880	11.080	11.080	46,500
2026-03-13	10.830	11.080	10.770	10.880	10.880	130,353
2026-03-12	11.100	11.220	10.750	10.780	10.780	49,164
2026-03-11	10.990	11.180	10.900	11.110	11.110	57,622
2026-03-10	11.000	11.000	10.700	10.720	10.720	94,588
2026-03-09	10.930	11.020	10.670	10.930	10.930	88,895
2026-03-06	11.020	11.180	11.000	11.130	11.130	50,500
2026-03-05	11.380	11.590	11.150	11.200	11.200	189,600
2026-03-04	11.380	11.390	11.140	11.350	11.350	128,900
2026-03-03	11.060	11.450	11.000	11.310	11.310	85,000
2026-03-02	10.980	11.330	10.880	11.260	11.260	81,600
2026-02-27	11.050	11.240	10.990	11.190	11.190	52,500
2026-02-26	10.790	11.250	10.790	11.120	11.120	74,600
2026-02-25	10.720	10.840	10.680	10.810	10.810	210,600
2026-02-24	10.550	10.680	10.390	10.600	10.600	91,200
2026-02-23	10.820	10.820	10.430	10.510	10.510	112,700
2026-02-20	10.750	11.060	10.750	10.990	10.990	274,900
2026-02-19	10.700	10.990	10.700	10.830	10.830	44,700
2026-02-18	10.540	10.870	10.430	10.800	10.800	77,100
2026-02-17	10.510	10.520	10.340	10.490	10.490	75,600
2026-02-13	10.500	10.570	10.260	10.360	10.360	186,600
2026-02-12	10.720	10.790	10.330	10.570	10.570	93,600
2026-02-11	10.990	10.990	10.490	10.540	10.540	166,700
2026-02-10	11.100	11.130	10.920	10.920	10.920	94,800
2026-02-09	11.110	11.110	10.940	10.970	10.970	581,300
2026-02-06	11.360	11.360	10.800	11.150	11.150	118,200
2026-02-05	10.820	11.470	10.820	11.190	11.190	233,000
2026-02-04	11.330	11.500	10.700	10.980	10.980	233,400
2026-02-03	12.020	12.020	11.480	11.580	11.580	157,700
2026-02-02	11.880	12.150	11.780	12.000	12.000	50,000
2026-01-30	12.100	12.160	11.800	11.930	11.930	81,800

← NewerPage 3 of 15 · 894 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.