Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	55.900	56.690	53.600	53.970	13.493	57,485
2025-08-07	54.330	55.750	53.750	55.750	13.938	79,996
2025-08-06	54.660	54.660	52.000	53.600	13.400	86,030
2025-08-05	53.400	54.680	53.400	54.000	13.500	80,350
2025-08-01	52.310	52.380	51.570	52.380	13.095	19,039
2025-07-31	52.810	53.440	52.380	52.880	13.220	43,125
2025-07-30	52.460	52.710	52.120	52.640	13.160	38,555
2025-07-29	53.660	53.660	52.000	52.440	13.110	93,143
2025-07-28	55.210	55.450	54.400	54.550	13.638	12,711
2025-07-25	54.470	54.930	53.980	54.930	13.733	22,963
2025-07-24	54.810	56.350	54.810	54.910	13.728	64,812
2025-07-23	55.760	55.760	54.200	54.240	13.560	28,257
2025-07-22	55.180	55.550	54.400	55.360	13.840	18,053
2025-07-21	54.890	55.390	54.570	54.930	13.733	26,725
2025-07-18	54.880	54.880	54.000	54.570	13.643	20,942
2025-07-17	55.080	55.100	54.270	54.620	13.655	17,372
2025-07-16	55.710	55.730	54.280	54.710	13.678	25,929
2025-07-15	57.170	57.170	55.470	55.530	13.883	19,451
2025-07-14	57.360	57.450	56.460	56.460	14.115	29,381
2025-07-11	57.900	58.260	57.500	57.530	14.383	11,058
2025-07-10	58.130	58.670	57.430	58.120	14.530	15,506
2025-07-09	58.960	58.960	58.100	58.300	14.575	22,461
2025-07-08	58.690	58.710	57.500	58.660	14.665	18,925
2025-07-07	56.640	58.480	56.640	58.280	14.570	29,037
2025-07-04	56.730	56.730	55.660	56.190	14.048	8,391
2025-07-03	56.020	56.730	56.020	56.370	14.093	20,252
2025-07-02	55.750	56.540	55.270	55.500	13.875	26,119
2025-06-30	55.650	56.290	55.600	56.290	14.073	17,554
2025-06-27	55.590	55.830	54.350	55.210	13.803	41,953
2025-06-26	55.290	56.890	54.930	56.200	14.050	32,100
2025-06-25	55.340	55.940	54.700	54.790	13.698	49,192
2025-06-24	52.960	55.800	52.960	55.230	13.808	59,663
2025-06-23	50.550	51.470	49.950	51.470	12.868	21,427
2025-06-20	51.030	51.430	50.540	50.650	12.663	15,533
2025-06-19	49.910	50.500	49.400	50.500	12.625	8,438
2025-06-18	51.640	52.180	49.770	50.400	12.600	44,798
2025-06-17	51.280	51.500	51.040	51.250	12.813	13,654
2025-06-16	51.230	51.920	51.230	51.460	12.865	16,749
2025-06-13	51.380	51.690	50.440	50.550	12.638	30,312
2025-06-12	52.140	52.320	51.340	51.800	12.950	21,087
2025-06-11	52.920	52.920	52.060	52.250	13.063	32,438
2025-06-10	53.420	53.420	51.950	52.230	13.058	22,753
2025-06-09	52.250	53.030	52.250	52.690	13.173	42,527
2025-06-06	51.760	52.290	51.490	51.750	12.938	31,739
2025-06-05	50.750	51.800	50.300	51.220	12.805	94,329
2025-06-04	50.160	51.190	50.160	50.520	12.630	32,812
2025-06-03	50.300	50.530	49.640	49.970	12.493	36,223
2025-06-02	50.940	51.130	50.130	50.540	12.635	45,072
2025-05-30	51.320	51.320	50.000	50.830	12.708	27,347
2025-05-29	53.230	53.230	50.290	51.010	12.753	111,272
2025-05-28	54.160	54.160	53.420	53.510	13.378	17,168
2025-05-27	53.970	54.220	53.290	53.880	13.470	36,787
2025-05-26	54.490	54.560	53.210	54.520	13.630	5,097
2025-05-23	52.650	53.400	52.600	53.070	13.268	41,530
2025-05-22	53.530	53.860	53.200	53.230	13.308	23,126
2025-05-21	55.010	55.010	53.300	53.650	13.413	38,726
2025-05-20	56.220	56.520	54.860	55.700	13.925	43,056
2025-05-16	54.960	56.190	54.480	55.550	13.888	57,643
2025-05-15	54.850	55.100	54.110	54.510	13.628	35,030
2025-05-14	55.060	55.430	54.320	54.620	13.655	208,716

← NewerPage 6 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.