Uber Technologies, Inc. (UBER.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

Add to watchlist

43.28

-0.58

(-1.32%)

At close: 03:59PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	43.53	43.80	42.87	43.28	43.28	41,609
Jun 13, 2024	45.14	45.15	43.46	43.86	43.86	46,804
Jun 12, 2024	44.14	45.00	43.92	45.29	45.29	13,214
Jun 11, 2024	42.42	43.02	41.93	43.02	43.02	31,495
Jun 10, 2024	42.86	43.01	41.16	42.43	42.43	86,593
Jun 07, 2024	42.50	43.00	42.13	42.93	42.93	21,215
Jun 06, 2024	41.79	42.88	41.67	42.65	42.65	59,788
Jun 05, 2024	40.31	40.98	39.82	40.69	40.69	28,236
Jun 04, 2024	39.70	40.29	39.40	39.88	39.88	25,465
Jun 03, 2024	39.95	40.12	38.94	39.44	39.44	37,708
May 31, 2024	39.80	39.88	39.07	39.92	39.92	13,444
May 30, 2024	40.08	40.44	39.43	39.71	39.71	24,588
May 29, 2024	38.98	40.40	38.98	40.24	40.24	79,482
May 28, 2024	39.71	39.78	39.01	39.33	39.33	29,345
May 27, 2024	40.52	40.52	39.59	39.59	39.59	548
May 24, 2024	39.45	39.97	39.45	39.73	39.73	20,343
May 23, 2024	40.33	40.65	39.13	39.29	39.29	30,767
May 22, 2024	40.22	40.80	39.91	40.48	40.48	20,322
May 21, 2024	39.73	39.95	39.55	39.55	39.55	47,091
May 17, 2024	41.01	41.16	40.57	40.61	40.61	43,703
May 16, 2024	41.44	41.59	40.87	40.88	40.88	50,902
May 15, 2024	40.76	41.20	40.39	41.19	41.19	27,688
May 14, 2024	40.66	40.87	40.06	40.36	40.36	69,192
May 13, 2024	41.41	41.41	40.08	40.81	40.81	27,805
May 10, 2024	42.11	42.11	41.17	41.50	41.50	46,842
May 09, 2024	41.66	42.34	41.38	42.05	42.05	40,990
May 08, 2024	40.00	41.53	39.49	41.01	41.01	174,026
May 07, 2024	44.98	44.98	43.28	43.58	43.58	50,339
May 06, 2024	43.89	45.00	43.86	44.28	44.28	94,252
May 03, 2024	43.17	43.35	42.77	42.85	42.85	8,271
May 02, 2024	42.46	42.72	41.91	42.30	42.30	43,500
May 01, 2024	40.92	42.80	40.81	42.00	42.00	200
Apr 30, 2024	41.54	42.42	40.92	40.96	40.96	64,028
Apr 29, 2024	42.44	42.44	41.65	41.72	41.72	24,075
Apr 26, 2024	43.45	43.45	42.57	42.78	42.78	67,446
Apr 25, 2024	41.73	43.50	41.73	42.89	42.89	60,263
Apr 24, 2024	43.55	43.55	41.71	42.95	42.95	66,071
Apr 23, 2024	43.55	44.04	43.16	43.82	43.82	34,239
Apr 22, 2024	43.45	43.83	42.44	42.70	42.70	142,168
Apr 19, 2024	44.13	44.13	42.47	42.84	42.84	87,293
Apr 18, 2024	44.58	45.10	43.80	44.15	44.15	88,412
Apr 17, 2024	46.51	46.77	44.04	44.66	44.66	58,723
Apr 16, 2024	45.37	46.05	45.08	45.88	45.88	23,151
Apr 15, 2024	47.17	47.44	45.20	45.42	45.42	51,615
Apr 12, 2024	46.37	46.92	46.16	46.57	46.57	27,250
Apr 11, 2024	46.37	47.41	46.37	47.21	47.21	32,293
Apr 10, 2024	46.06	46.56	45.58	46.08	46.08	20,375
Apr 09, 2024	46.74	46.74	45.77	46.51	46.51	27,752
Apr 08, 2024	47.50	47.64	45.96	46.54	46.54	53,046
Apr 05, 2024	46.92	48.47	46.68	47.82	47.82	123,637
Apr 04, 2024	47.92	48.17	46.21	46.44	46.44	74,517
Apr 03, 2024	47.45	48.76	47.44	47.63	47.63	116,529
Apr 02, 2024	47.08	47.85	46.50	47.75	47.75	45,624
Apr 01, 2024	47.69	48.19	47.13	47.41	47.41	39,713
Mar 28, 2024	48.19	48.31	47.70	47.78	47.78	48,255
Mar 27, 2024	48.95	48.95	47.71	48.42	48.42	40,570
Mar 26, 2024	49.50	49.61	48.36	48.36	48.36	34,740
Mar 25, 2024	49.50	50.21	49.25	49.27	49.27	108,487
Mar 22, 2024	49.40	49.82	49.14	49.75	49.75	45,551
Mar 21, 2024	49.42	50.31	49.05	49.74	49.74	202,574
Mar 20, 2024	47.79	48.92	47.59	48.80	48.80	99,656
Mar 19, 2024	46.85	47.82	46.03	47.82	47.82	97,427
Mar 18, 2024	47.63	47.66	45.69	46.95	46.95	285,552
Mar 15, 2024	47.77	48.26	47.00	47.13	47.13	100,753
Mar 14, 2024	48.63	48.65	47.70	48.09	48.09	61,526
Mar 13, 2024	48.54	49.40	48.36	48.54	48.54	105,698
Mar 12, 2024	48.41	48.61	48.07	48.56	48.56	79,648
Mar 11, 2024	48.80	48.84	47.48	48.06	48.06	205,153
Mar 08, 2024	49.48	50.69	48.59	48.83	48.83	67,340
Mar 07, 2024	49.21	49.64	48.62	49.28	49.28	59,520
Mar 06, 2024	49.74	50.18	48.78	48.78	48.78	65,001
Mar 05, 2024	50.08	50.08	48.06	49.05	49.05	91,758
Mar 04, 2024	50.89	50.89	50.13	50.46	50.46	50,688
Mar 01, 2024	49.40	50.55	49.26	50.29	50.29	40,784
Feb 29, 2024	48.43	49.18	48.43	49.37	49.37	11,015
Feb 28, 2024	48.74	48.75	48.13	48.22	48.22	20,864
Feb 27, 2024	48.67	49.45	48.37	48.91	48.91	21,826
Feb 26, 2024	48.65	48.69	48.02	48.59	48.59	16,571
Feb 23, 2024	48.67	48.91	48.37	48.72	48.72	25,763
Feb 22, 2024	49.23	49.46	48.20	48.46	48.46	73,898
Feb 21, 2024	47.50	48.06	47.14	47.50	47.50	30,824
Feb 20, 2024	48.45	48.55	47.08	47.45	47.45	47,310
Feb 16, 2024	50.07	50.07	48.57	48.58	48.58	38,181
Feb 15, 2024	49.17	50.80	48.72	50.44	50.44	65,143
Feb 14, 2024	46.23	49.12	46.23	49.11	49.11	69,853
Feb 13, 2024	41.99	43.07	41.55	42.89	42.89	68,249
Feb 12, 2024	44.12	44.29	42.73	42.91	42.91	53,947
Feb 09, 2024	44.30	44.73	43.49	44.04	44.04	58,351
Feb 08, 2024	44.73	45.32	44.29	44.50	44.50	79,481
Feb 07, 2024	42.00	44.62	42.00	43.90	43.90	250,679
Feb 06, 2024	42.94	43.93	42.67	43.82	43.82	145,864
Feb 05, 2024	42.51	43.43	42.22	42.91	42.91	50,351
Feb 02, 2024	41.67	42.36	41.39	42.34	42.34	28,369
Feb 01, 2024	41.14	41.43	40.90	41.35	41.35	29,396
Jan 31, 2024	40.85	41.07	40.35	40.51	40.51	53,708
Jan 30, 2024	41.63	42.00	41.34	41.57	41.57	18,491
Jan 29, 2024	40.81	41.64	40.81	41.63	41.63	7,447
Jan 26, 2024	40.68	40.91	40.60	40.72	40.72	17,222
Jan 25, 2024	39.73	41.00	39.67	41.02	41.02	12,724
Jan 24, 2024	39.86	39.98	39.38	39.64	39.64	41,654
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.00(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7283+0.0004(+0.06%)

CRUDE OIL78.50+0.05(+0.06%)

Bitcoin CAD91,523.81+800.99(+0.88%)

Uber Technologies, Inc. (UBER.NE)

S&P/TSX
21,639.10
-59.00(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7283
+0.0004(+0.06%)

CRUDE OIL
78.50
+0.05(+0.06%)

Bitcoin CAD
91,523.81
+800.99(+0.88%)