Uber Technologies, Inc. (TSX:UBER)
Canada · Delayed Price · Currency is CAD 10.17
-0.20 (-1.93%)
Nov 10, 2026, 3:40 PM EST
TSX:UBER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.36 | 10.36 | 10.08 | 10.17 | 10.17 | -1.93% | 89,079 |
| Nov 9, 2026 | 10.09 | 10.37 | 10.03 | 10.37 | 10.37 | 3.80% | 265,929 |
| Nov 6, 2026 | 10.02 | 10.22 | 9.93 | 9.99 | 9.99 | -0.30% | 259,933 |
| Nov 5, 2026 | 10.31 | 10.33 | 9.88 | 10.02 | 10.02 | -1.57% | 463,884 |
| Nov 4, 2026 | 9.94 | 10.56 | 9.89 | 10.18 | 10.18 | 4.84% | 1,033,537 |
| Nov 3, 2026 | 9.77 | 9.77 | 9.64 | 9.71 | 9.71 | -0.10% | 744,780 |
| Nov 2, 2026 | 9.61 | 9.84 | 9.60 | 9.72 | 9.72 | 2.21% | 176,553 |
| Oct 30, 2026 | 9.54 | 9.61 | 9.44 | 9.51 | 9.51 | -0.94% | 175,598 |
| Oct 29, 2026 | 9.49 | 9.61 | 9.36 | 9.60 | 9.60 | 0.73% | 405,089 |
| Oct 28, 2026 | 9.61 | 9.61 | 9.45 | 9.53 | 9.53 | -0.94% | 622,543 |
| Oct 27, 2026 | 9.71 | 9.71 | 9.56 | 9.62 | 9.62 | -0.31% | 213,502 |
| Oct 26, 2026 | 9.76 | 9.76 | 9.59 | 9.65 | 9.65 | -1.03% | 246,990 |
| Oct 23, 2026 | 10.01 | 10.01 | 9.72 | 9.75 | 9.75 | -3.32% | 788,203 |
| Oct 22, 2026 | 9.88 | 10.09 | 9.85 | 10.09 | 10.09 | 2.18% | 239,041 |
| Oct 21, 2026 | 10.08 | 10.08 | 9.84 | 9.87 | 9.87 | -1.89% | 230,670 |
| Oct 20, 2026 | 10.10 | 10.17 | 10.00 | 10.06 | 10.06 | -1.57% | 290,280 |
| Oct 19, 2026 | 10.26 | 10.32 | 10.20 | 10.22 | 10.22 | -0.39% | 62,151 |
| Oct 16, 2026 | 10.33 | 10.48 | 10.19 | 10.26 | 10.26 | -1.44% | 140,542 |
| Oct 15, 2026 | 10.05 | 10.42 | 10.05 | 10.41 | 10.41 | 2.97% | 186,604 |
| Oct 14, 2026 | 10.32 | 10.39 | 10.03 | 10.11 | 10.11 | -2.98% | 213,528 |
| Oct 13, 2026 | 10.39 | 10.46 | 10.31 | 10.42 | 10.42 | -0.29% | 111,671 |
| Oct 9, 2026 | 10.25 | 10.53 | 10.25 | 10.45 | 10.45 | 1.46% | 339,879 |
| Oct 8, 2026 | 10.00 | 10.30 | 9.97 | 10.30 | 10.30 | 3.00% | 235,511 |
| Oct 7, 2026 | 10.05 | 10.11 | 9.98 | 10.00 | 10.00 | -1.19% | 157,017 |
| Oct 6, 2026 | 10.24 | 10.24 | 10.06 | 10.12 | 10.12 | -0.69% | 289,120 |
| Oct 5, 2026 | 10.02 | 10.23 | 10.02 | 10.19 | 10.19 | 2.52% | 216,799 |
| Oct 2, 2026 | 10.01 | 10.01 | 9.83 | 9.94 | 9.94 | 0.10% | 424,859 |
| Oct 1, 2026 | 10.08 | 10.08 | 9.85 | 9.93 | 9.93 | -1.00% | 179,928 |
| Sep 30, 2026 | 10.20 | 10.20 | 10.02 | 10.03 | 10.03 | -1.23% | 172,282 |
| Sep 29, 2026 | 10.04 | 10.21 | 10.04 | 10.16 | 10.16 | 1.86% | 148,292 |
| Sep 28, 2026 | 10.15 | 10.15 | 9.91 | 9.97 | 9.97 | -2.06% | 252,317 |
| Sep 25, 2026 | 10.17 | 10.19 | 10.08 | 10.18 | 10.18 | 0.49% | 168,674 |
| Sep 24, 2026 | 10.18 | 10.24 | 10.09 | 10.13 | 10.13 | -0.39% | 230,188 |
| Sep 23, 2026 | 10.24 | 10.24 | 10.04 | 10.17 | 10.17 | -0.68% | 299,512 |
| Sep 22, 2026 | 10.48 | 10.51 | 10.18 | 10.24 | 10.24 | -1.54% | 948,882 |
| Sep 21, 2026 | 10.38 | 10.42 | 10.26 | 10.40 | 10.40 | 0.68% | 386,376 |
| Sep 18, 2026 | 10.37 | 10.39 | 10.25 | 10.33 | 10.33 | -0.48% | 210,587 |
| Sep 17, 2026 | 10.50 | 10.50 | 10.29 | 10.38 | 10.38 | -0.19% | 156,518 |
| Sep 16, 2026 | 10.50 | 10.53 | 10.34 | 10.40 | 10.40 | -0.48% | 169,287 |
| Sep 15, 2026 | 10.56 | 10.58 | 10.44 | 10.45 | 10.45 | -1.60% | 128,179 |
| Sep 14, 2026 | 10.50 | 10.65 | 10.44 | 10.62 | 10.62 | 1.34% | 182,347 |
| Sep 11, 2026 | 10.70 | 10.70 | 10.40 | 10.48 | 10.48 | -1.23% | 224,428 |
| Sep 10, 2026 | 10.31 | 10.74 | 10.15 | 10.61 | 10.61 | 1.87% | 517,423 |
| Sep 9, 2026 | 10.74 | 10.74 | 10.42 | 10.42 | 10.42 | -2.66% | 258,700 |
| Sep 8, 2026 | 11.05 | 11.05 | 10.66 | 10.70 | 10.70 | -3.52% | 306,217 |
| Sep 4, 2026 | 11.14 | 11.25 | 11.01 | 11.09 | 11.09 | -0.18% | 407,202 |
| Sep 3, 2026 | 11.29 | 11.47 | 11.02 | 11.11 | 11.11 | -0.71% | 305,234 |
| Sep 2, 2026 | 11.11 | 11.30 | 11.04 | 11.19 | 11.19 | 1.54% | 156,942 |
| Sep 1, 2026 | 11.00 | 11.14 | 10.95 | 11.02 | 11.02 | -0.72% | 134,436 |
| Aug 31, 2026 | 11.53 | 11.53 | 11.05 | 11.10 | 11.10 | -3.98% | 161,914 |