Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	48.950	48.950	48.140	48.390	12.098	51,254
2025-02-13	48.450	49.090	47.970	48.950	12.238	84,942
2025-02-12	45.680	48.840	45.490	48.470	12.118	86,145
2025-02-11	48.200	48.280	46.800	47.030	11.758	70,622
2025-02-10	47.010	48.130	46.910	48.050	12.013	211,561
2025-02-07	42.950	46.820	42.850	45.540	11.385	347,952
2025-02-06	39.890	42.700	39.890	42.690	10.673	184,135
2025-02-05	40.490	40.720	38.780	39.450	9.863	324,182
2025-02-04	41.430	42.820	41.420	42.580	10.645	105,622
2025-02-03	39.950	41.970	39.720	41.130	10.283	63,576
2025-01-31	40.860	41.420	40.530	40.830	10.208	28,099
2025-01-30	38.830	40.940	38.830	40.670	10.168	150,223
2025-01-29	41.540	41.540	40.200	40.760	10.190	107,640
2025-01-28	41.790	42.500	41.080	41.610	10.403	92,560
2025-01-27	41.500	42.360	41.180	42.010	10.503	83,086
2025-01-24	42.060	42.320	41.800	41.930	10.483	54,107
2025-01-23	41.430	41.760	41.090	41.750	10.438	33,957
2025-01-22	41.730	41.770	41.340	41.440	10.360	49,769
2025-01-21	41.420	41.610	40.890	41.420	10.355	79,777
2025-01-20	41.870	41.870	41.250	41.790	10.448	6,169
2025-01-17	42.270	42.270	41.110	41.180	10.295	356,509
2025-01-16	41.530	42.500	41.360	41.880	10.470	72,406
2025-01-15	40.290	41.080	40.290	40.980	10.245	50,142
2025-01-14	40.680	40.810	39.500	39.680	9.920	39,485
2025-01-13	39.780	41.050	39.770	40.210	10.053	38,763
2025-01-10	39.220	40.630	39.220	40.370	10.093	104,392
2025-01-09	39.940	40.290	39.100	40.140	10.035	12,236
2025-01-08	40.570	40.660	39.230	39.700	9.925	86,021
2025-01-07	42.010	42.010	40.350	40.460	10.115	119,614
2025-01-06	40.800	41.390	40.430	40.560	10.140	169,884
2025-01-03	39.020	39.870	38.880	39.540	9.885	127,035
2025-01-02	37.840	38.700	37.530	38.650	9.663	82,146
2024-12-31	37.340	37.340	36.800	36.870	9.218	40,947
2024-12-30	37.000	37.400	36.800	37.230	9.308	96,793
2024-12-27	37.440	37.480	36.800	37.420	9.355	51,642
2024-12-24	38.080	38.080	37.320	37.710	9.428	24,110
2024-12-23	37.170	38.050	37.170	37.880	9.470	44,776
2024-12-20	36.720	37.480	36.630	37.160	9.290	70,512
2024-12-19	37.870	38.070	36.750	36.880	9.220	118,202
2024-12-18	37.660	39.130	37.270	37.610	9.403	192,854
2024-12-17	36.420	37.350	36.420	37.350	9.338	79,314
2024-12-16	37.050	37.500	36.860	36.890	9.223	114,703
2024-12-13	37.890	38.050	36.610	36.610	9.153	88,785
2024-12-12	38.770	38.850	37.600	37.600	9.400	113,053
2024-12-11	39.500	39.530	36.920	37.490	9.373	144,200
2024-12-10	40.410	40.410	39.590	39.790	9.948	87,722
2024-12-09	40.280	40.460	39.890	40.320	10.080	43,026
2024-12-06	40.580	41.070	39.950	40.560	10.140	180,432
2024-12-05	44.230	44.230	39.450	40.010	10.003	230,697
2024-12-04	43.700	44.260	43.350	44.220	11.055	35,772
2024-12-03	44.670	44.830	43.700	43.700	10.925	48,574
2024-12-02	44.040	44.930	43.920	44.810	11.203	45,303
2024-11-29	44.120	44.280	43.920	44.250	11.063	11,668
2024-11-28	44.700	44.700	44.010	44.700	11.175	3,584
2024-11-27	43.930	44.550	43.580	43.930	10.983	197,355
2024-11-26	45.160	45.160	43.800	43.970	10.993	143,975
2024-11-25	44.410	45.090	44.250	45.050	11.263	33,915
2024-11-22	43.000	43.870	42.600	43.870	10.968	48,177
2024-11-21	43.210	43.380	42.210	42.730	10.683	23,473
2024-11-20	42.690	43.080	42.320	42.690	10.673	33,418

← NewerPage 8 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.