TSX:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	10.91	11.12	10.87	11.06	11.06	0.55%	129,985
May 14, 2026	10.99	11.09	10.75	11.00	11.00	-0.27%	192,500
May 13, 2026	11.26	11.26	10.92	11.03	11.03	-1.96%	160,200
May 12, 2026	11.25	11.32	10.98	11.25	11.25	0.09%	160,400
May 11, 2026	11.18	11.35	11.09	11.24	11.24	0.90%	177,900
May 8, 2026	11.41	11.41	10.99	11.14	11.14	-1.76%	212,500
May 7, 2026	11.69	11.90	11.26	11.34	11.34	-2.83%	993,800
May 6, 2026	11.36	11.81	11.34	11.67	11.67	8.36%	307,500
May 5, 2026	11.05	11.05	10.73	10.77	10.77	-2.09%	493,600
May 4, 2026	11.14	11.14	10.86	11.00	11.00	-0.90%	200,800
May 1, 2026	11.10	11.14	11.03	11.10	11.10	0.45%	124,400
Apr 30, 2026	10.96	11.07	10.80	11.05	11.05	0.64%	60,300
Apr 29, 2026	10.94	11.02	10.75	10.98	10.98	0.27%	93,900
Apr 28, 2026	11.18	11.30	10.95	10.95	10.95	-2.75%	100,900
Apr 27, 2026	11.06	11.35	11.06	11.26	11.26	2.09%	120,000
Apr 24, 2026	11.00	11.03	10.87	11.03	11.03	-	155,100
Apr 23, 2026	11.24	11.40	10.90	11.03	11.03	-1.43%	330,600
Apr 22, 2026	11.57	11.57	11.10	11.19	11.19	-2.01%	191,500
Apr 21, 2026	11.55	11.62	11.39	11.42	11.42	-0.52%	106,700
Apr 20, 2026	11.35	11.48	11.20	11.48	11.48	0.53%	161,800
Apr 17, 2026	11.51	11.64	11.34	11.42	11.42	1.15%	191,600
Apr 16, 2026	11.50	11.53	11.29	11.29	11.29	-1.05%	80,900
Apr 15, 2026	10.93	11.51	10.93	11.41	11.41	5.75%	245,100
Apr 14, 2026	10.85	10.90	10.68	10.79	10.79	0.75%	199,900
Apr 13, 2026	10.34	10.75	10.34	10.71	10.71	2.78%	116,000
Apr 10, 2026	10.60	10.76	10.36	10.42	10.42	-1.79%	119,300
Apr 9, 2026	10.71	10.71	10.37	10.61	10.61	-0.93%	160,300
Apr 8, 2026	11.12	11.12	10.66	10.71	10.71	1.04%	110,500
Apr 7, 2026	10.61	10.72	10.53	10.60	10.60	-0.93%	76,500
Apr 6, 2026	10.59	10.75	10.59	10.70	10.70	0.66%	75,400
Apr 2, 2026	10.49	10.63	10.35	10.63	10.63	0.09%	80,500
Apr 1, 2026	10.76	10.76	10.50	10.62	10.62	-0.47%	135,300
Mar 31, 2026	10.44	10.69	10.40	10.67	10.67	3.09%	116,000
Mar 30, 2026	10.36	10.43	10.20	10.35	10.35	0.98%	93,300
Mar 27, 2026	10.44	10.44	10.14	10.25	10.25	-2.10%	108,800
Mar 26, 2026	10.70	10.77	10.40	10.47	10.47	-3.59%	230,200
Mar 25, 2026	10.80	10.92	10.74	10.86	10.86	1.31%	84,800
Mar 24, 2026	11.01	11.10	10.69	10.72	10.72	-3.68%	215,900
Mar 23, 2026	11.08	11.21	11.05	11.13	11.13	1.83%	86,900
Mar 20, 2026	11.19	11.19	10.83	10.93	10.93	-2.06%	51,700
Mar 19, 2026	11.35	11.50	11.16	11.16	11.16	-1.67%	129,600
Mar 18, 2026	11.49	11.50	11.35	11.35	11.35	-1.48%	31,600
Mar 17, 2026	11.38	11.74	11.38	11.52	11.52	3.97%	176,100
Mar 16, 2026	10.88	11.15	10.88	11.08	11.08	1.84%	46,500
Mar 13, 2026	10.83	11.08	10.77	10.88	10.88	0.93%	130,353
Mar 12, 2026	11.10	11.22	10.75	10.78	10.78	-2.97%	49,164
Mar 11, 2026	10.99	11.18	10.90	11.11	11.11	3.64%	57,622
Mar 10, 2026	11.00	11.00	10.70	10.72	10.72	-1.92%	94,588
Mar 9, 2026	10.93	11.02	10.67	10.93	10.93	-1.80%	88,895
Mar 6, 2026	11.02	11.18	11.00	11.13	11.13	-0.62%	50,500