TSX:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	10.24	10.24	10.06	10.07	10.07	-1.18%	212,820
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
Aug 28, 2026	11.27	11.56	11.25	11.56	11.56	2.66%	92,792
Aug 27, 2026	11.48	11.48	11.18	11.26	11.26	-2.00%	115,133
Aug 26, 2026	11.90	12.05	11.48	11.49	11.49	-2.46%	173,220
Aug 25, 2026	11.67	11.79	11.55	11.78	11.78	1.46%	156,372
Aug 24, 2026	11.60	11.63	11.45	11.61	11.61	0.61%	144,120
Aug 21, 2026	11.70	11.75	11.42	11.54	11.54	0.26%	183,717
Aug 20, 2026	11.53	11.74	11.44	11.51	11.51	0.61%	186,859
Aug 19, 2026	10.96	11.62	10.88	11.44	11.44	4.67%	251,997
Aug 18, 2026	10.99	11.30	10.93	10.93	10.93	-0.55%	216,296
Aug 17, 2026	11.36	11.36	10.95	10.99	10.99	-1.35%	134,580
Aug 14, 2026	11.37	11.37	11.04	11.14	11.14	0.27%	149,337
Aug 13, 2026	11.05	11.14	10.93	11.11	11.11	0.82%	100,009
Aug 12, 2026	11.46	11.48	10.97	11.02	11.02	-4.09%	208,984
Aug 11, 2026	11.42	11.56	11.37	11.49	11.49	0.52%	317,363
Aug 10, 2026	11.10	11.43	11.10	11.43	11.43	3.91%	294,672
Aug 7, 2026	10.38	11.04	10.38	11.00	11.00	6.49%	512,667
Aug 6, 2026	10.08	10.45	10.03	10.33	10.33	3.40%	893,711
Aug 5, 2026	10.23	10.23	9.81	9.99	9.99	-5.31%	1,626,578
Aug 4, 2026	10.48	10.59	10.46	10.55	10.55	2.33%	159,092
Jul 31, 2026	10.32	10.33	10.20	10.31	10.31	-0.10%	68,655
Jul 30, 2026	10.34	10.34	10.09	10.32	10.32	-1.15%	243,391
Jul 29, 2026	10.39	10.52	10.23	10.44	10.44	0.58%	147,407
Jul 28, 2026	10.18	10.40	10.10	10.38	10.38	3.18%	155,671
Jul 27, 2026	9.73	10.06	9.62	10.06	10.06	3.71%	311,525