Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	58.610	60.020	57.900	59.790	14.948	95,312
2025-10-31	58.130	58.790	57.570	58.080	14.520	49,250
2025-10-30	57.000	58.370	56.670	57.680	14.420	37,087
2025-10-29	57.940	57.940	56.760	57.310	14.328	33,449
2025-10-28	58.040	58.440	57.140	57.140	14.285	129,616
2025-10-27	56.750	57.800	56.620	57.750	14.438	47,049
2025-10-24	57.200	57.200	56.240	56.380	14.095	41,758
2025-10-23	55.460	57.200	55.440	56.650	14.163	44,865
2025-10-22	55.350	55.880	54.760	55.220	13.805	21,865
2025-10-21	56.360	56.480	55.730	55.730	13.933	19,587
2025-10-20	55.640	56.480	55.640	56.110	14.028	30,763
2025-10-17	55.340	55.530	54.850	55.230	13.808	29,126
2025-10-16	56.670	57.000	54.650	55.420	13.855	45,142
2025-10-15	57.480	57.790	56.320	56.710	14.178	26,393
2025-10-14	55.980	57.000	55.450	56.380	14.095	22,526
2025-10-10	57.800	57.800	55.980	55.980	13.995	41,043
2025-10-09	59.700	59.900	57.480	57.510	14.378	41,299
2025-10-08	58.470	59.650	58.470	59.520	14.880	22,793
2025-10-07	60.150	60.150	58.240	58.650	14.663	61,965
2025-10-06	58.300	60.640	58.300	59.980	14.995	49,792
2025-10-03	58.260	58.870	57.860	57.900	14.475	19,721
2025-10-02	58.220	58.220	56.850	57.700	14.425	37,181
2025-10-01	58.970	59.340	57.890	57.970	14.493	99,843
2025-09-30	59.610	59.700	58.060	58.760	14.690	18,994
2025-09-29	59.660	60.050	59.200	59.650	14.913	15,675
2025-09-26	58.480	59.060	58.350	59.020	14.755	16,704
2025-09-25	57.840	58.620	57.640	58.520	14.630	35,075
2025-09-24	58.760	59.390	58.280	58.570	14.643	14,034
2025-09-23	59.860	59.860	58.630	58.630	14.658	17,906
2025-09-22	59.240	61.100	59.170	60.070	15.018	44,500
2025-09-19	56.910	59.250	56.910	59.240	14.810	45,140
2025-09-18	56.540	57.000	56.100	56.820	14.205	46,805
2025-09-17	57.670	58.270	55.330	55.900	13.975	105,764
2025-09-16	59.590	59.780	58.220	58.740	14.685	34,905
2025-09-15	57.460	59.250	57.400	59.250	14.813	51,112
2025-09-12	56.930	57.760	56.390	57.500	14.375	16,038
2025-09-11	56.550	57.750	56.550	56.770	14.193	21,860
2025-09-10	57.300	57.450	56.300	56.540	14.135	30,228
2025-09-09	56.100	57.310	55.690	57.310	14.328	25,150
2025-09-08	54.780	56.660	54.780	56.600	14.150	47,462
2025-09-05	55.000	55.340	53.550	54.620	13.655	141,693
2025-09-04	55.810	55.810	54.740	55.320	13.830	19,349
2025-09-03	55.770	56.850	55.450	55.810	13.953	21,609
2025-09-02	55.320	56.110	55.320	55.750	13.938	24,439
2025-08-29	57.770	57.780	55.100	56.340	14.085	42,664
2025-08-28	57.620	57.680	56.620	57.670	14.418	19,624
2025-08-27	58.160	58.160	57.310	57.310	14.328	21,164
2025-08-26	57.270	58.150	56.900	58.140	14.535	17,514
2025-08-25	58.120	58.400	57.180	57.210	14.303	28,155
2025-08-22	56.940	58.510	56.710	58.310	14.578	41,977
2025-08-21	56.000	56.660	55.860	56.660	14.165	18,211
2025-08-20	57.320	57.320	54.970	56.370	14.093	51,775
2025-08-19	56.490	58.000	56.490	57.320	14.330	41,421
2025-08-18	55.270	56.570	55.270	56.470	14.118	23,868
2025-08-15	54.820	56.420	54.740	55.720	13.930	43,132
2025-08-14	54.210	55.430	54.210	54.990	13.748	42,536
2025-08-13	55.150	55.350	54.160	54.740	13.685	19,009
2025-08-12	55.100	55.590	54.910	55.200	13.800	29,087
2025-08-11	53.960	55.000	53.550	54.520	13.630	49,430
2025-08-08	55.900	56.690	53.600	53.970	13.493	57,485

← NewerPage 5 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.