TSX:UBER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.18	11.18	11.04	11.04	-	-1.95%	-
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
Apr 2, 2026	10.49	10.63	10.35	10.63	10.63	0.09%	80,465
Apr 1, 2026	10.76	10.76	10.50	10.62	10.62	-0.47%	135,271
Mar 31, 2026	10.44	10.69	10.40	10.67	10.67	3.09%	115,991
Mar 30, 2026	10.36	10.43	10.20	10.35	10.35	0.98%	93,283
Mar 27, 2026	10.44	10.44	10.14	10.25	10.25	-2.10%	108,834
Mar 26, 2026	10.70	10.77	10.40	10.47	10.47	-3.59%	230,218
Mar 25, 2026	10.80	10.92	10.74	10.86	10.86	1.31%	84,759
Mar 24, 2026	11.01	11.10	10.69	10.72	10.72	-3.68%	215,931
Mar 23, 2026	11.08	11.21	11.05	11.13	11.13	1.83%	86,946
Mar 20, 2026	11.19	11.19	10.83	10.93	10.93	-2.06%	51,668
Mar 19, 2026	11.35	11.50	11.16	11.16	11.16	-1.67%	129,599
Mar 18, 2026	11.49	11.50	11.35	11.35	11.35	-1.48%	31,607
Mar 17, 2026	11.38	11.74	11.38	11.52	11.52	3.97%	176,082
Mar 16, 2026	10.88	11.15	10.88	11.08	11.08	1.84%	46,503
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%	50,453
Mar 5, 2026	11.38	11.59	11.15	11.20	11.20	-1.32%	189,568
Mar 4, 2026	11.38	11.39	11.14	11.35	11.35	0.35%	128,907
Mar 3, 2026	11.06	11.45	11.00	11.31	11.31	0.44%	84,987
Mar 2, 2026	10.98	11.33	10.88	11.26	11.26	0.63%	81,552
Feb 27, 2026	11.05	11.24	10.99	11.19	11.19	0.63%	52,471
Feb 26, 2026	10.79	11.25	10.79	11.12	11.12	2.87%	74,619
Feb 25, 2026	10.72	10.84	10.68	10.81	10.81	1.98%	210,572
Feb 24, 2026	10.55	10.68	10.39	10.60	10.60	0.86%	91,248
Feb 23, 2026	10.82	10.82	10.43	10.51	10.51	-4.37%	112,680
Feb 20, 2026	10.75	11.06	10.75	10.99	10.99	1.48%	274,861
Feb 19, 2026	10.70	10.99	10.70	10.83	10.83	0.28%	44,658
Feb 18, 2026	10.54	10.87	10.43	10.80	10.80	2.96%	77,064
Feb 17, 2026	10.51	10.52	10.34	10.49	10.49	1.25%	75,554