Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	52.770	55.700	52.770	55.610	13.903	56,444
2025-05-12	51.000	53.400	49.830	53.370	13.343	62,373
2025-05-09	49.970	50.840	49.900	50.110	12.528	36,580
2025-05-08	50.670	50.670	49.720	49.910	12.478	51,043
2025-05-07	50.030	51.540	48.580	50.810	12.703	149,904
2025-05-06	50.810	52.340	50.600	52.030	13.008	80,074
2025-05-05	50.300	52.300	50.300	51.760	12.940	74,131
2025-05-02	49.740	51.400	49.600	51.070	12.768	67,370
2025-05-01	49.500	49.560	48.940	48.950	12.238	47,123
2025-04-30	46.900	49.110	46.900	49.100	12.275	43,756
2025-04-29	47.580	48.260	47.500	48.260	12.065	26,953
2025-04-28	47.610	47.710	46.750	47.600	11.900	31,606
2025-04-25	47.760	48.770	47.010	47.070	11.768	88,641
2025-04-24	44.980	47.420	44.970	47.350	11.838	38,057
2025-04-23	46.680	46.880	44.470	44.680	11.170	93,412
2025-04-22	44.670	45.750	44.480	45.160	11.290	40,054
2025-04-21	45.300	45.640	43.300	44.160	11.040	86,823
2025-04-17	44.480	45.950	44.480	45.630	11.408	74,769
2025-04-16	44.630	45.220	43.790	44.150	11.038	43,133
2025-04-15	44.500	45.180	44.450	44.910	11.228	33,547
2025-04-14	44.780	44.780	43.900	44.390	11.098	53,192
2025-04-11	42.490	43.860	42.320	43.860	10.965	61,319
2025-04-10	43.680	44.080	41.650	43.060	10.765	109,852
2025-04-09	39.740	44.520	39.580	44.180	11.045	134,101
2025-04-08	42.200	42.460	38.650	39.420	9.855	60,039
2025-04-07	38.000	40.980	36.940	39.900	9.975	366,998
2025-04-04	40.360	40.900	39.000	39.170	9.793	58,872
2025-04-03	43.000	43.890	42.450	42.480	10.620	33,456
2025-04-02	44.000	45.770	44.000	45.320	11.330	33,658
2025-04-01	44.150	44.300	43.230	44.300	11.075	33,829
2025-03-31	43.230	44.530	42.840	44.340	11.085	29,237
2025-03-28	45.250	45.410	44.020	44.260	11.065	25,469
2025-03-27	45.250	45.880	45.140	45.530	11.383	18,496
2025-03-26	45.720	45.820	44.630	45.090	11.273	48,564
2025-03-25	46.580	46.580	45.680	46.000	11.500	21,666
2025-03-24	46.910	47.000	45.880	46.480	11.620	29,772
2025-03-21	45.500	46.200	44.360	46.200	11.550	31,274
2025-03-20	44.340	45.880	44.210	45.250	11.313	26,300
2025-03-19	43.230	44.840	43.230	44.560	11.140	29,158
2025-03-18	43.740	44.060	43.000	43.490	10.873	29,612
2025-03-17	43.640	44.830	43.640	44.230	11.058	18,158
2025-03-14	42.720	43.590	42.720	43.590	10.898	28,116
2025-03-13	43.410	43.620	42.210	42.210	10.553	62,281
2025-03-12	44.010	44.010	42.310	43.300	10.825	49,449
2025-03-11	43.380	45.010	42.300	42.900	10.725	69,816
2025-03-10	45.340	45.810	43.800	44.320	11.080	51,839
2025-03-07	45.350	46.560	45.110	46.440	11.610	45,337
2025-03-06	45.820	46.880	45.500	45.600	11.400	169,631
2025-03-05	45.790	46.810	45.730	46.530	11.633	29,439
2025-03-04	43.990	46.640	43.640	45.830	11.458	63,644
2025-03-03	47.180	47.230	44.910	45.270	11.318	39,706
2025-02-28	44.980	46.340	44.840	46.340	11.585	56,165
2025-02-27	46.560	47.130	45.000	45.220	11.305	189,478
2025-02-26	45.780	46.500	45.780	46.260	11.565	28,070
2025-02-25	46.350	46.370	44.830	45.660	11.415	59,762
2025-02-24	47.870	47.940	45.690	46.470	11.618	103,707
2025-02-21	48.050	50.000	47.850	48.050	12.013	90,430
2025-02-20	49.550	49.640	48.810	49.550	12.388	31,926
2025-02-19	49.360	49.640	48.400	49.430	12.358	37,167
2025-02-18	48.590	49.680	48.480	49.680	12.420	67,153

← NewerPage 7 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.