TSX:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.36	10.54	10.36	10.51	-	3.96%	5,000
Jun 12, 2026	10.34	10.34	9.93	10.11	10.11	-1.27%	297,951
Jun 11, 2026	10.10	10.24	9.90	10.24	10.24	1.29%	321,598
Jun 10, 2026	10.26	10.34	10.11	10.11	10.11	-2.51%	142,144
Jun 9, 2026	10.39	10.50	10.25	10.37	10.37	0.48%	410,130
Jun 8, 2026	10.48	10.48	10.31	10.32	10.32	-0.86%	129,146
Jun 5, 2026	10.59	10.67	10.36	10.41	10.41	-2.16%	172,046
Jun 4, 2026	10.63	10.82	10.55	10.64	10.64	0.85%	140,316
Jun 3, 2026	10.51	10.58	10.36	10.55	10.55	-0.19%	135,536
Jun 2, 2026	10.75	10.75	10.51	10.57	10.57	-2.85%	204,289
Jun 1, 2026	10.51	10.98	10.51	10.88	10.88	4.92%	301,355
May 29, 2026	10.52	10.63	10.31	10.37	10.37	-1.05%	271,903
May 28, 2026	10.45	10.48	10.26	10.48	10.48	0.38%	221,007
May 27, 2026	10.35	10.45	10.28	10.44	10.44	0.87%	169,914
May 26, 2026	10.63	10.63	10.31	10.35	10.35	-5.48%	355,193
May 25, 2026	10.64	10.95	10.60	10.95	10.95	3.30%	108,990
May 22, 2026	10.85	11.03	10.52	10.60	10.60	-2.21%	294,381
May 21, 2026	10.99	10.99	10.74	10.84	10.84	-1.45%	229,179
May 20, 2026	10.92	11.04	10.73	11.00	11.00	0.73%	173,125
May 19, 2026	11.13	11.20	10.90	10.92	10.92	-1.27%	124,513
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%	192,471
May 13, 2026	11.26	11.26	10.92	11.03	11.03	-1.96%	160,178
May 12, 2026	11.25	11.32	10.98	11.25	11.25	0.09%	160,352
May 11, 2026	11.18	11.35	11.09	11.24	11.24	0.90%	177,854
May 8, 2026	11.41	11.41	10.99	11.14	11.14	-1.76%	212,451
May 7, 2026	11.69	11.90	11.26	11.34	11.34	-2.83%	993,810
May 6, 2026	11.36	11.81	11.34	11.67	11.67	8.36%	307,516
May 5, 2026	11.05	11.05	10.73	10.77	10.77	-2.09%	493,620
May 4, 2026	11.14	11.14	10.86	11.00	11.00	-0.90%	200,785
May 1, 2026	11.10	11.14	11.03	11.10	11.10	0.45%	124,356
Apr 30, 2026	10.96	11.07	10.80	11.05	11.05	0.64%	60,302
Apr 29, 2026	10.94	11.02	10.75	10.98	10.98	0.27%	93,949
Apr 28, 2026	11.18	11.30	10.95	10.95	10.95	-2.75%	100,870
Apr 27, 2026	11.06	11.35	11.06	11.26	11.26	2.09%	119,979
Apr 24, 2026	11.00	11.03	10.87	11.03	11.03	-	155,099
Apr 23, 2026	11.24	11.40	10.90	11.03	11.03	-1.43%	330,576
Apr 22, 2026	11.57	11.57	11.10	11.19	11.19	-2.01%	191,503
Apr 21, 2026	11.55	11.62	11.39	11.42	11.42	-0.52%	106,662
Apr 20, 2026	11.35	11.48	11.20	11.48	11.48	0.53%	161,822
Apr 17, 2026	11.51	11.64	11.34	11.42	11.42	1.15%	191,599
Apr 16, 2026	11.50	11.53	11.29	11.29	11.29	-1.05%	80,927
Apr 15, 2026	10.93	11.51	10.93	11.41	11.41	5.75%	245,125
Apr 14, 2026	10.85	10.90	10.68	10.79	10.79	0.75%	199,872
Apr 13, 2026	10.34	10.75	10.34	10.71	10.71	2.78%	116,018
Apr 10, 2026	10.60	10.76	10.36	10.42	10.42	-1.79%	119,276
Apr 9, 2026	10.71	10.71	10.37	10.61	10.61	-0.93%	160,266
Apr 8, 2026	11.12	11.12	10.66	10.71	10.71	1.04%	110,549
Apr 7, 2026	10.61	10.72	10.53	10.60	10.60	-0.93%	76,506
Apr 6, 2026	10.59	10.75	10.59	10.70	10.70	0.66%	75,449