Uber CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.260	10.320	10.200	10.220	10.220	62,151
2026-10-16	10.330	10.480	10.190	10.260	10.260	140,542
2026-10-15	10.050	10.420	10.050	10.410	10.410	186,600
2026-10-14	10.320	10.390	10.030	10.110	10.110	213,500
2026-10-13	10.390	10.460	10.310	10.420	10.420	111,700
2026-10-09	10.250	10.530	10.250	10.450	10.450	339,900
2026-10-08	10.000	10.300	9.970	10.300	10.300	235,500
2026-10-07	10.050	10.110	9.980	10.000	10.000	157,000
2026-10-06	10.240	10.240	10.060	10.120	10.120	289,100
2026-10-05	10.020	10.230	10.020	10.190	10.190	216,800
2026-10-02	10.010	10.010	9.830	9.940	9.940	424,900
2026-10-01	10.080	10.080	9.850	9.930	9.930	179,900
2026-09-30	10.200	10.200	10.020	10.030	10.030	172,300
2026-09-29	10.040	10.210	10.040	10.155	10.155	148,300
2026-09-28	10.150	10.150	9.910	9.970	9.970	252,300
2026-09-25	10.170	10.190	10.080	10.180	10.180	168,700
2026-09-24	10.180	10.240	10.090	10.130	10.130	230,200
2026-09-23	10.240	10.240	10.040	10.170	10.170	299,500
2026-09-22	10.480	10.510	10.180	10.240	10.240	948,900
2026-09-21	10.380	10.420	10.260	10.400	10.400	386,400
2026-09-18	10.370	10.390	10.250	10.330	10.330	210,600
2026-09-17	10.500	10.500	10.290	10.380	10.380	156,500
2026-09-16	10.500	10.530	10.340	10.400	10.400	169,300
2026-09-15	10.560	10.580	10.440	10.450	10.450	128,200
2026-09-14	10.500	10.650	10.440	10.620	10.620	182,300
2026-09-11	10.700	10.700	10.400	10.480	10.480	224,400
2026-09-10	10.310	10.740	10.150	10.610	10.610	517,400
2026-09-09	10.740	10.740	10.415	10.415	10.415	258,700
2026-09-08	11.050	11.050	10.660	10.700	10.700	306,200
2026-09-04	11.140	11.250	11.010	11.090	11.090	407,200
2026-09-03	11.290	11.470	11.020	11.110	11.110	305,200
2026-09-02	11.110	11.300	11.040	11.190	11.190	156,900
2026-09-01	11.000	11.140	10.950	11.020	11.020	134,400
2026-08-31	11.530	11.530	11.050	11.100	11.100	161,900
2026-08-28	11.270	11.560	11.250	11.560	11.560	92,800
2026-08-27	11.480	11.480	11.180	11.260	11.260	115,100
2026-08-26	11.900	12.050	11.480	11.490	11.490	173,200
2026-08-25	11.670	11.790	11.550	11.780	11.780	156,400
2026-08-24	11.600	11.630	11.450	11.610	11.610	144,100
2026-08-21	11.700	11.750	11.420	11.540	11.540	183,700
2026-08-20	11.530	11.740	11.440	11.510	11.510	186,900
2026-08-19	10.960	11.620	10.880	11.440	11.440	252,000
2026-08-18	10.990	11.300	10.930	10.930	10.930	216,300
2026-08-17	11.360	11.360	10.950	10.990	10.990	134,600
2026-08-14	11.370	11.370	11.040	11.140	11.140	149,300
2026-08-13	11.050	11.140	10.930	11.110	11.110	100,000
2026-08-12	11.460	11.480	10.970	11.020	11.020	209,000
2026-08-11	11.420	11.560	11.370	11.490	11.490	317,400
2026-08-10	11.100	11.430	11.100	11.430	11.430	294,700
2026-08-07	10.380	11.040	10.380	11.000	11.000	512,700
2026-08-06	10.080	10.450	10.030	10.330	10.330	893,700
2026-08-05	10.230	10.230	9.810	9.990	9.990	1,626,600
2026-08-04	10.480	10.590	10.460	10.550	10.550	159,100
2026-07-31	10.320	10.330	10.200	10.310	10.310	68,700
2026-07-30	10.340	10.340	10.090	10.320	10.320	243,400
2026-07-29	10.390	10.520	10.230	10.440	10.440	147,400
2026-07-28	10.180	10.400	10.100	10.380	10.380	155,700
2026-07-27	9.730	10.060	9.620	10.060	10.060	311,500
2026-07-24	10.150	10.280	9.650	9.700	9.700	250,500
2026-07-23	10.330	10.420	10.050	10.130	10.130	113,300

Page 1 of 3 · 126 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.