Uber CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 42.170 | 42.640 | 41.900 | 42.400 | 10.600 | 21,849 |
| 2024-11-18 | 44.120 | 44.120 | 41.600 | 42.570 | 10.643 | 79,287 |
| 2024-11-15 | 44.860 | 45.100 | 44.260 | 44.860 | 11.215 | 45,787 |
| 2024-11-14 | 43.750 | 44.570 | 43.400 | 43.810 | 10.953 | 21,089 |
| 2024-11-13 | 43.950 | 44.120 | 43.290 | 43.720 | 10.930 | 19,317 |
| 2024-11-12 | 43.930 | 44.470 | 43.680 | 43.800 | 10.950 | 18,707 |
| 2024-11-11 | 44.350 | 44.680 | 43.780 | 43.890 | 10.973 | 27,006 |
| 2024-11-08 | 44.180 | 44.940 | 43.910 | 44.180 | 11.045 | 40,900 |
| 2024-11-07 | 46.590 | 46.680 | 44.620 | 44.900 | 11.225 | 80,041 |
| 2024-11-06 | 45.090 | 45.740 | 43.600 | 45.670 | 11.418 | 95,994 |
| 2024-11-05 | 45.490 | 45.550 | 45.010 | 45.490 | 11.373 | 26,384 |
| 2024-11-04 | 44.730 | 45.470 | 44.690 | 45.010 | 11.253 | 22,001 |
| 2024-11-01 | 45.370 | 45.420 | 44.360 | 45.010 | 11.253 | 41,751 |
| 2024-10-31 | 45.740 | 46.040 | 42.950 | 44.310 | 11.078 | 122,869 |
| 2024-10-30 | 48.640 | 49.110 | 48.590 | 48.850 | 12.213 | 18,195 |
| 2024-10-29 | 48.660 | 49.040 | 47.780 | 48.660 | 12.165 | 13,752 |
| 2024-10-28 | 48.010 | 48.070 | 47.650 | 47.750 | 11.938 | 10,270 |
| 2024-10-25 | 48.120 | 48.350 | 47.300 | 47.660 | 11.915 | 17,111 |
| 2024-10-24 | 48.020 | 48.170 | 47.450 | 48.170 | 12.043 | 37,003 |
| 2024-10-23 | 49.050 | 49.290 | 48.780 | 49.050 | 12.263 | 11,933 |
| 2024-10-22 | 49.380 | 49.760 | 49.090 | 49.380 | 12.345 | 16,686 |
| 2024-10-21 | 48.810 | 49.430 | 48.810 | 49.430 | 12.358 | 14,122 |
| 2024-10-18 | 48.530 | 49.510 | 48.400 | 48.530 | 12.133 | 32,419 |
| 2024-10-17 | 49.100 | 49.610 | 48.800 | 49.110 | 12.278 | 72,605 |
| 2024-10-16 | 50.700 | 51.100 | 50.230 | 50.230 | 12.558 | 18,142 |
| 2024-10-15 | 51.950 | 51.950 | 50.830 | 51.050 | 12.763 | 44,950 |
| 2024-10-11 | 50.150 | 53.350 | 50.150 | 52.970 | 13.243 | 62,286 |
| 2024-10-10 | 47.890 | 48.000 | 47.450 | 47.890 | 11.973 | 20,411 |
| 2024-10-09 | 46.690 | 47.850 | 46.690 | 47.850 | 11.963 | 25,391 |
| 2024-10-08 | 46.820 | 47.220 | 46.120 | 46.820 | 11.705 | 36,420 |
| 2024-10-07 | 45.510 | 46.450 | 45.350 | 45.810 | 11.453 | 30,242 |
| 2024-10-04 | 45.580 | 45.610 | 45.000 | 45.580 | 11.395 | 22,642 |
| 2024-10-03 | 44.680 | 44.870 | 44.280 | 44.870 | 11.218 | 18,626 |
| 2024-10-02 | 44.730 | 45.550 | 44.720 | 44.730 | 11.183 | 22,763 |
| 2024-10-01 | 45.570 | 46.200 | 45.400 | 45.570 | 11.393 | 16,163 |
| 2024-09-30 | 46.200 | 46.340 | 45.750 | 46.200 | 11.550 | 9,274 |
| 2024-09-27 | 46.560 | 47.260 | 46.560 | 46.560 | 11.640 | 12,035 |
| 2024-09-26 | 48.220 | 48.220 | 46.230 | 47.110 | 11.778 | 35,269 |
| 2024-09-25 | 47.720 | 47.920 | 47.390 | 47.390 | 11.848 | 22,856 |
| 2024-09-24 | 47.590 | 47.590 | 46.750 | 47.590 | 11.898 | 26,531 |
| 2024-09-23 | 46.250 | 46.250 | 45.350 | 45.890 | 11.473 | 21,847 |
| 2024-09-20 | 45.420 | 46.090 | 45.200 | 45.420 | 11.355 | 24,326 |
| 2024-09-19 | 46.090 | 46.960 | 45.870 | 46.300 | 11.575 | 58,281 |
| 2024-09-18 | 44.810 | 45.900 | 44.420 | 45.150 | 11.288 | 47,332 |
| 2024-09-17 | 44.720 | 45.270 | 43.890 | 44.720 | 11.180 | 54,488 |
| 2024-09-16 | 44.540 | 44.540 | 43.690 | 43.950 | 10.988 | 54,241 |
| 2024-09-13 | 44.370 | 44.690 | 43.630 | 44.600 | 11.150 | 145,751 |
| 2024-09-12 | 41.780 | 43.270 | 41.760 | 41.780 | 10.445 | 73,307 |
| 2024-09-11 | 43.120 | 43.120 | 41.300 | 43.120 | 10.780 | 50,758 |
| 2024-09-10 | 42.440 | 43.270 | 41.590 | 42.440 | 10.610 | 100,189 |
| 2024-09-09 | 43.220 | 43.740 | 42.840 | 42.840 | 10.710 | 50,759 |
| 2024-09-06 | 42.810 | 44.270 | 42.300 | 42.810 | 10.703 | 49,548 |
| 2024-09-05 | 43.740 | 44.610 | 43.630 | 43.740 | 10.935 | 46,565 |
| 2024-09-04 | 44.070 | 44.670 | 43.880 | 44.070 | 11.018 | 32,377 |
| 2024-09-03 | 44.150 | 45.270 | 43.820 | 44.150 | 11.038 | 58,551 |
| 2024-08-30 | 44.950 | 45.130 | 44.360 | 44.950 | 11.238 | 33,289 |
| 2024-08-29 | 44.400 | 45.020 | 44.400 | 44.400 | 11.100 | 31,074 |
| 2024-08-28 | 44.180 | 44.790 | 43.720 | 44.180 | 11.045 | 25,129 |
| 2024-08-27 | 44.680 | 44.930 | 44.220 | 44.680 | 11.170 | 49,917 |
| 2024-08-26 | 44.590 | 45.630 | 44.390 | 44.590 | 11.148 | 47,841 |
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.