TipRanks
Go Ultimate55% OFF

Uber Technologies, Inc. Shs -CAD hedged- Canadian Depositary Receipt Repr Shs Reg S (UBER) Historical Prices

TSE:UBER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.549.619.449.519.51-0.94%175,5980.63
Oct 29, 20269.499.619.369.609.60+0.73%405,0891.50
Oct 28, 20269.619.619.459.539.53-0.94%622,5432.38
Oct 27, 20269.719.719.569.629.62-0.31%213,5020.81
Oct 26, 20269.769.769.599.659.65-1.03%246,9900.95
Oct 23, 202610.0110.019.729.759.75-3.32%788,2033.15
Oct 22, 20269.8810.099.8510.0910.09+2.18%239,0410.95
Oct 21, 202610.0810.089.849.879.87-1.89%230,6700.92
Oct 20, 202610.1010.1710.0010.0610.06-1.57%290,2801.17
Oct 19, 202610.2610.3210.2010.2210.22-0.39%62,1510.25
Oct 16, 202610.3310.4810.1910.2610.26-1.44%140,5420.56
Oct 15, 202610.0510.4210.0510.4110.41+2.97%186,6040.75
Oct 14, 202610.3210.3910.0310.1110.11-2.98%213,5280.87
Oct 13, 202610.3910.4610.3110.4210.42-0.29%111,6710.44
Oct 12, 202610.2510.5310.2510.4510.45+0.00%00.00
Oct 09, 202610.2510.5310.2510.4510.45+1.46%339,8791.34
Oct 08, 202610.0010.309.9710.3010.30+3.00%235,5110.94
Oct 07, 202610.0510.119.9810.0010.00-1.19%157,0170.63
Oct 06, 202610.2410.2410.0610.1210.12-0.69%289,1201.17
Oct 05, 202610.0210.2310.0210.1910.19+2.52%216,7990.89
Oct 02, 202610.0110.019.839.949.94+0.10%424,8591.77
Oct 01, 202610.0810.089.859.939.93-1.00%179,9280.75
Sep 30, 202610.2010.2010.0210.0310.03-1.23%172,2820.73
Sep 29, 202610.0410.2110.0410.1610.16+1.86%148,2920.62
Sep 28, 202610.1510.159.919.979.97-2.06%252,3171.08
Sep 25, 202610.1710.1910.0810.1810.18+0.49%168,6740.73
Sep 24, 202610.1810.2410.0910.1310.13-0.39%230,1880.99
Sep 23, 202610.2410.2410.0410.1710.17-0.68%299,5121.30
Sep 22, 202610.4810.5110.1810.2410.24-1.54%948,8824.37
Sep 21, 202610.3810.4210.2610.4010.40+0.68%386,3761.77
Sep 18, 202610.3710.3910.2510.3310.33-0.48%210,5870.97
Sep 17, 202610.5010.5010.2910.3810.38-0.19%156,5180.73
Sep 16, 202610.5010.5310.3410.4010.40-0.48%169,2870.80
Sep 15, 202610.5610.5810.4410.4510.45-1.60%128,1790.60
Sep 14, 202610.5010.6510.4410.6210.62+1.34%182,3470.86
Sep 11, 202610.7010.7010.4010.4810.48-1.23%224,4281.07
Sep 10, 202610.3110.7410.1510.6110.61+1.87%517,4232.51
Sep 09, 202610.7410.7410.4210.4210.42-2.66%258,7001.25
Sep 08, 202611.0511.0510.6610.7010.70-3.52%306,2171.48
Sep 07, 202611.1411.2511.0111.0911.09+0.00%00.00
Sep 04, 202611.1411.2511.0111.0911.09-0.18%407,2021.95
Sep 03, 202611.2911.4711.0211.1111.11-0.71%305,2341.48
Sep 02, 202611.1111.3011.0411.1911.19+1.54%156,9420.76
Sep 01, 202611.0011.1410.9511.0211.02-0.72%134,4360.65
Aug 31, 202611.5311.5311.0511.1011.10-3.98%161,9140.78
Aug 28, 202611.2711.5611.2511.5611.56+2.66%92,7920.45
Aug 27, 202611.4811.4811.1811.2611.26-2.00%115,1330.55
Aug 26, 202611.9012.0511.4811.4911.49-2.46%173,2200.81
Aug 25, 202611.6711.7911.5511.7811.78+1.46%156,3720.73
Aug 24, 202611.6011.6311.4511.6111.61+0.61%144,1200.67