Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.900	12.170	11.880	12.170	12.170	166,100
2026-01-28	12.050	12.150	11.860	11.860	11.860	60,000
2026-01-27	12.150	12.150	11.870	12.070	12.070	108,100
2026-01-26	12.270	12.370	12.180	12.190	12.190	77,200
2026-01-23	12.290	12.400	12.110	12.250	12.250	46,200
2026-01-22	12.410	12.630	12.170	12.320	12.320	132,600
2026-01-21	12.500	12.720	12.350	12.520	12.520	725,300
2026-01-20	12.310	12.460	12.260	12.460	12.460	46,700
2026-01-19	12.600	12.600	12.370	12.470	12.470	29,100
2026-01-16	12.520	12.620	12.350	12.620	12.620	45,100
2026-01-15	12.700	12.810	12.310	12.550	12.550	64,700
2026-01-14	12.660	12.750	12.435	12.600	12.600	69,900
2026-01-13	12.580	12.750	12.440	12.690	12.690	45,200
2026-01-12	12.590	12.690	12.480	12.580	12.580	28,300
2026-01-09	13.010	13.010	12.640	12.690	12.690	59,200
2026-01-08	12.860	13.110	12.710	13.030	13.030	46,900
2026-01-07	12.800	13.040	12.740	12.810	12.810	43,900
2026-01-06	12.100	12.750	12.100	12.750	12.750	232,000
2026-01-05	12.240	12.310	11.860	12.005	12.005	121,900
2026-01-02	12.290	12.440	12.150	12.290	12.290	79,300
2025-12-31	12.260	12.280	12.140	12.200	12.200	19,300
2025-12-30	12.200	12.280	12.180	12.230	12.230	71,500
2025-12-29	12.010	12.220	12.010	12.130	12.130	61,900
2025-12-24	12.070	12.110	12.000	12.060	12.060	23,600
2025-12-23	12.120	12.120	11.970	12.040	12.040	59,000
2025-12-22	12.060	12.240	12.050	12.100	12.100	61,700
2025-12-19	11.830	11.900	11.670	11.820	11.820	146,863
2025-12-18	11.890	12.000	11.860	11.900	11.900	55,346
2025-12-17	12.080	12.100	11.740	11.780	11.780	182,103
2025-12-16	12.250	12.250	11.970	12.060	12.060	116,480
2025-12-15	12.510	12.510	12.100	12.220	12.220	198,568
2025-12-12	12.810	12.850	12.600	12.680	12.680	69,643
2025-12-11	12.420	12.760	12.420	12.750	12.750	116,828
2025-12-10	13.200	13.200	12.350	12.560	12.560	356,803
2025-12-09	13.750	13.750	13.260	13.260	13.260	153,727
2025-12-08	13.590	13.820	13.580	13.770	13.770	91,754
2025-12-05	13.600	13.830	13.590	13.620	13.620	119,045
2025-12-04	13.540	13.570	13.330	13.570	13.570	43,454
2025-12-03	13.310	13.600	13.310	13.520	13.520	61,855
2025-12-02	12.970	13.180	12.780	13.080	13.080	83,219
2025-12-01	13.000	13.040	12.760	12.930	12.930	70,623
2025-11-28	12.890	13.120	12.880	13.090	13.090	39,574
2025-11-27	12.970	13.000	12.630	12.950	12.950	27,133
2025-11-26	12.690	12.890	12.500	12.820	12.820	153,789
2025-11-25	12.550	12.560	12.300	12.490	12.490	101,306
2025-11-24	12.650	12.650	12.430	12.500	12.500	140,425
2025-11-21	12.450	12.530	12.180	12.480	12.480	206,248
2025-11-20	13.570	13.570	12.400	12.450	12.450	387,965
2025-11-19	13.570	13.570	13.290	13.350	13.350	191,388
2025-11-18	13.570	13.850	13.340	13.560	13.560	107,422
2025-11-17	13.680	13.830	13.590	13.760	13.760	37,663
2025-11-14	13.450	13.850	13.450	13.700	13.700	62,517
2025-11-13	56.020	56.150	54.620	54.930	13.733	39,698
2025-11-12	56.010	56.800	55.500	55.930	13.983	63,184
2025-11-11	56.060	56.220	55.640	55.960	13.990	50,621
2025-11-10	55.560	56.320	55.200	56.300	14.075	36,257
2025-11-07	54.970	55.650	54.130	55.070	13.768	75,967
2025-11-06	55.490	55.490	54.290	55.200	13.800	74,159
2025-11-05	57.020	57.030	55.390	55.600	13.900	101,896
2025-11-04	55.000	56.810	54.000	56.750	14.188	145,059

← NewerPage 4 of 5 · 251 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.