S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
NEO
Uber CDR (UBER)
Uber CDR (UBER) Historical

UBER Uber CDR

43.56

0.28 (0.65%)

Jun 17 2024 - Closed

Delayed by 15 minutes

UBER Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	43.28	-0.58	-1.32%	43.53	43.80	42.87	46,109
Jun 13 2024	43.86	-1.43	-3.16%	45.14	45.15	43.46	49,404
Jun 12 2024	45.29	2.27	5.28%	44.14	45.46	43.92	79,601
Jun 11 2024	43.02	0.59	1.39%	42.42	43.02	41.93	35,695
Jun 10 2024	42.43	-0.50	-1.16%	42.86	43.01	41.16	91,493
Jun 07 2024	42.93	0.28	0.66%	42.50	43.00	42.13	21,515
Jun 06 2024	42.65	1.96	4.82%	41.79	42.88	41.67	63,088
Jun 05 2024	40.69	0.81	2.03%	40.31	40.98	39.82	29,636
Jun 04 2024	39.88	0.44	1.12%	39.70	40.29	39.40	27,865
Jun 03 2024	39.44	-0.48	-1.20%	39.95	40.12	38.94	40,608
May 31 2024	39.92	0.21	0.53%	39.80	39.92	39.07	17,744
May 30 2024	39.71	-0.53	-1.32%	40.11	40.44	39.43	27,581
May 29 2024	40.24	0.91	2.31%	38.98	40.40	38.98	91,882
May 28 2024	39.33	-0.26	-0.66%	39.71	39.78	39.01	32,845
May 27 2024	39.59	-0.14	-0.35%	40.52	40.52	39.59	548
May 24 2024	39.73	0.44	1.12%	39.45	39.97	39.45	20,843
May 23 2024	39.29	-1.19	-2.94%	40.33	40.65	39.13	37,967
May 22 2024	40.48	0.93	2.35%	40.22	40.80	39.91	21,222
May 21 2024	39.55	-1.06	-2.61%	39.73	39.95	39.55	51,391
May 17 2024	40.61	-0.27	-0.66%	41.01	41.16	40.57	46,403
May 16 2024	40.88	-0.31	-0.75%	41.44	41.60	40.87	52,402
May 15 2024	41.19	0.83	2.06%	40.76	41.20	40.39	29,288
May 14 2024	40.36	-0.45	-1.10%	40.66	40.87	40.06	72,092
May 13 2024	40.81	-0.69	-1.66%	41.41	41.41	40.08	28,305
May 10 2024	41.50	-0.55	-1.31%	42.11	42.11	41.17	47,842
May 09 2024	42.05	1.04	2.54%	41.66	42.34	41.38	49,390
May 08 2024	41.01	-2.57	-5.90%	40.00	41.53	39.48	181,626
May 07 2024	43.58	-0.70	-1.58%	44.98	44.98	43.28	51,039
May 06 2024	44.28	1.43	3.34%	43.89	45.00	43.86	97,152
May 03 2024	42.85	0.55	1.30%	43.17	43.47	42.77	35,854
May 02 2024	42.30	0.30	0.71%	42.46	42.72	41.91	45,400
May 01 2024	42.00	1.04	2.54%	40.92	42.94	40.81	79,482
Apr 30 2024	40.96	-0.76	-1.82%	41.54	42.42	40.92	79,328
Apr 29 2024	41.72	-1.06	-2.48%	42.44	42.44	41.65	25,775
Apr 26 2024	42.78	-0.11	-0.26%	43.45	43.45	42.57	72,346
Apr 25 2024	42.89	-0.06	-0.14%	41.73	43.50	41.73	64,663
Apr 24 2024	42.95	-0.87	-1.99%	43.55	43.55	41.71	69,171
Apr 23 2024	43.82	1.12	2.62%	43.55	44.04	43.16	36,039
Apr 22 2024	42.70	-0.14	-0.33%	43.45	43.83	42.44	151,568
Apr 19 2024	42.84	-1.31	-2.97%	44.13	44.13	42.47	95,293
Apr 18 2024	44.15	-0.51	-1.14%	44.58	45.10	43.80	100,712
Apr 17 2024	44.66	-1.22	-2.66%	46.51	46.77	44.04	65,323
Apr 16 2024	45.88	0.46	1.01%	45.37	46.13	45.08	51,529
Apr 15 2024	45.42	-1.15	-2.47%	47.17	47.44	45.20	62,216
Apr 12 2024	46.57	-0.64	-1.36%	46.37	46.92	46.16	31,250
Apr 11 2024	47.21	1.13	2.45%	46.37	47.41	46.37	39,493
Apr 10 2024	46.08	-0.43	-0.92%	46.06	46.56	45.58	22,475
Apr 09 2024	46.51	-0.03	-0.06%	46.74	46.74	45.67	30,752
Apr 08 2024	46.54	-1.28	-2.68%	47.50	47.64	45.96	54,546
Apr 05 2024	47.82	1.38	2.97%	46.92	48.47	46.68	131,337
Apr 04 2024	46.44	-1.19	-2.50%	47.92	48.17	46.21	77,517
Apr 03 2024	47.63	-0.12	-0.25%	47.45	48.76	47.44	123,329
Apr 02 2024	47.75	0.34	0.72%	47.08	47.85	46.50	51,624
Apr 01 2024	47.41	-0.37	-0.77%	47.69	48.19	47.13	42,413
Mar 28 2024	47.78	-0.64	-1.32%	48.19	48.31	47.70	50,455
Mar 27 2024	48.42	0.06	0.12%	48.95	48.95	47.71	41,970
Mar 26 2024	48.36	-0.91	-1.85%	49.50	49.61	48.36	37,340
Mar 25 2024	49.27	-0.48	-0.96%	49.50	50.21	49.25	111,987
Mar 22 2024	49.75	0.01	0.02%	49.40	49.82	49.14	48,751
Mar 21 2024	49.74	0.94	1.93%	49.42	50.31	49.05	209,274
Mar 20 2024	48.80	0.98	2.05%	47.79	48.92	47.59	107,456
Mar 19 2024	47.82	0.87	1.85%	46.85	47.82	46.03	104,427

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions