Cboe CA - Free Realtime Quote CAD

Uber Technologies, Inc. (UBER.NE)

Compare
40.36
-0.01
(-0.02%)
As of 12:11:07 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 39.22 41.05 39.77 40.36 40.36 19,041
Jan 10, 2025 39.22 40.63 39.22 40.37 40.37 104,392
Jan 9, 2025 39.94 40.29 39.10 40.14 40.14 12,236
Jan 8, 2025 40.57 40.66 39.23 39.70 39.70 86,021
Jan 7, 2025 42.01 42.01 40.35 40.46 40.46 119,614
Jan 6, 2025 41.39 41.39 40.43 40.56 40.56 169,884
Jan 3, 2025 39.02 39.87 38.88 39.54 39.54 127,035
Jan 2, 2025 37.83 38.70 37.53 38.65 38.65 82,146
Dec 31, 2024 37.34 37.34 36.80 36.87 36.87 40,947
Dec 30, 2024 37.00 37.40 36.80 37.23 37.23 96,793
Dec 27, 2024 37.48 37.48 36.80 37.42 37.42 51,642
Dec 24, 2024 38.08 38.08 37.32 37.71 37.71 24,110
Dec 23, 2024 37.24 38.05 37.17 37.88 37.88 44,776
Dec 20, 2024 36.72 37.48 36.63 37.16 37.16 859
Dec 19, 2024 37.87 38.07 36.75 36.88 36.88 118,202
Dec 18, 2024 37.66 39.13 37.27 37.61 37.61 192,854
Dec 17, 2024 36.42 37.35 36.42 37.35 37.35 79,314
Dec 16, 2024 36.98 37.50 36.86 36.89 36.89 114,703
Dec 13, 2024 37.89 38.05 36.61 36.61 36.61 88,785
Dec 12, 2024 38.77 38.85 37.60 37.60 37.60 113,053
Dec 11, 2024 39.50 39.53 36.92 37.49 37.49 144,200
Dec 10, 2024 40.41 40.41 39.59 39.79 39.79 87,722
Dec 9, 2024 40.28 40.46 39.89 40.32 40.32 43,026
Dec 6, 2024 40.58 41.07 39.95 40.56 40.56 180,432
Dec 5, 2024 44.23 44.23 39.45 40.01 40.01 230,697
Dec 4, 2024 43.70 44.26 43.35 44.22 44.22 35,772
Dec 3, 2024 44.67 44.83 43.70 43.70 43.70 48,574
Dec 2, 2024 44.17 44.93 43.92 44.81 44.81 45,303
Nov 29, 2024 44.12 44.28 43.92 44.25 44.25 11,668
Nov 28, 2024 44.02 44.53 44.01 44.70 44.70 3,584
Nov 27, 2024 44.23 44.55 43.58 43.93 43.93 197,355
Nov 26, 2024 45.16 45.16 43.80 43.97 43.97 143,975
Nov 25, 2024 44.63 45.09 44.25 45.05 45.05 33,915
Nov 22, 2024 43.00 43.87 42.60 43.87 43.87 48,177
Nov 21, 2024 43.21 43.38 42.21 42.73 42.73 23,473
Nov 20, 2024 42.48 43.08 42.32 42.69 42.69 33,418
Nov 19, 2024 42.17 42.64 41.90 42.40 42.40 21,849
Nov 18, 2024 44.12 44.12 41.60 42.57 42.57 79,287
Nov 15, 2024 44.28 45.10 44.26 44.86 44.86 45,787
Nov 14, 2024 43.75 44.57 43.40 43.81 43.81 21,089
Nov 13, 2024 43.95 44.12 43.29 43.72 43.72 19,317
Nov 12, 2024 43.93 44.47 43.68 43.80 43.80 18,707
Nov 11, 2024 44.35 44.68 43.78 43.89 43.89 27,006
Nov 8, 2024 44.92 44.94 43.91 44.18 44.18 40,900
Nov 7, 2024 46.59 46.68 44.62 44.90 44.90 80,041
Nov 6, 2024 45.09 45.74 43.60 45.67 45.67 95,994
Nov 5, 2024 45.49 45.55 45.01 45.49 45.49 26,384
Nov 4, 2024 44.72 45.47 44.69 45.01 45.01 22,001
Nov 1, 2024 45.37 45.42 44.36 45.01 45.01 41,751
Oct 31, 2024 45.74 46.04 42.95 44.31 44.31 122,869
Oct 30, 2024 48.64 49.08 48.59 48.85 48.85 9,310
Oct 29, 2024 47.85 49.04 47.78 48.66 48.66 13,752
Oct 28, 2024 48.01 48.07 47.65 47.75 47.75 10,270
Oct 25, 2024 48.12 48.35 47.30 47.66 47.66 17,111
Oct 24, 2024 48.02 48.17 47.45 48.17 48.17 37,003
Oct 23, 2024 49.12 49.29 48.78 49.05 49.05 11,933
Oct 22, 2024 49.44 49.76 49.09 49.38 49.38 16,686
Oct 21, 2024 48.81 49.43 48.81 49.43 49.43 14,122
Oct 18, 2024 49.51 49.51 48.40 48.53 48.53 32,419
Oct 17, 2024 49.10 49.61 48.80 49.11 49.11 72,605
Oct 16, 2024 50.70 51.10 50.27 50.23 50.23 18,142
Oct 15, 2024 51.95 51.95 50.83 51.05 51.05 44,950
Oct 11, 2024 50.15 53.35 50.15 52.97 52.97 62,286
Oct 10, 2024 47.90 48.00 47.45 47.89 47.89 20,411
Oct 9, 2024 46.69 47.85 46.69 47.85 47.85 25,391
Oct 8, 2024 46.27 47.22 46.12 46.82 46.82 36,420
Oct 7, 2024 45.51 46.45 45.35 45.81 45.81 30,242
Oct 4, 2024 45.45 45.61 45.00 45.58 45.58 22,642
Oct 3, 2024 44.68 44.87 44.28 44.87 44.87 18,626
Oct 2, 2024 45.00 45.55 44.72 44.73 44.73 22,763
Oct 1, 2024 45.91 46.20 45.40 45.57 45.57 13,683
Sep 30, 2024 46.33 46.34 45.75 46.20 46.20 9,274
Sep 27, 2024 47.12 47.26 46.56 46.56 46.56 12,035
Sep 26, 2024 48.22 48.22 46.23 47.11 47.11 35,269
Sep 25, 2024 47.72 47.92 47.39 47.39 47.39 22,856
Sep 24, 2024 46.91 47.50 46.75 47.59 47.59 26,531
Sep 23, 2024 46.25 46.25 45.35 45.89 45.89 21,847
Sep 20, 2024 45.89 46.09 45.20 45.42 45.42 900
Sep 19, 2024 46.09 46.96 45.87 46.30 46.30 58,281
Sep 18, 2024 44.81 45.90 44.42 45.15 45.15 9,365
Sep 17, 2024 44.15 45.27 43.89 44.72 44.72 54,488
Sep 16, 2024 44.54 44.54 43.69 43.95 43.95 54,241
Sep 13, 2024 44.37 44.69 43.63 44.60 44.60 145,751
Sep 12, 2024 43.09 43.27 41.76 41.78 41.78 73,307
Sep 11, 2024 42.24 43.12 41.30 43.12 43.12 50,758
Sep 10, 2024 43.02 43.27 41.59 42.44 42.44 100,189
Sep 9, 2024 43.22 43.74 42.84 42.84 42.84 50,759
Sep 6, 2024 44.09 44.27 42.30 42.81 42.81 49,148
Sep 5, 2024 43.85 44.61 43.63 43.74 43.74 46,565
Sep 4, 2024 43.93 44.67 43.88 44.07 44.07 32,377
Sep 3, 2024 44.59 45.27 43.82 44.15 44.15 58,551
Aug 30, 2024 44.91 45.13 44.36 44.95 44.95 33,289
Aug 29, 2024 44.70 45.02 44.40 44.40 44.40 31,074
Aug 28, 2024 44.79 44.79 43.72 44.18 44.18 25,129
Aug 27, 2024 44.68 44.93 44.22 44.68 44.68 49,917
Aug 26, 2024 45.62 45.63 44.39 44.59 44.59 47,841
Aug 23, 2024 44.90 45.72 44.61 45.70 45.70 74,645
Aug 22, 2024 45.35 45.57 44.75 45.02 45.02 37,247
Aug 21, 2024 45.49 45.66 44.97 45.19 45.19 40,733
Aug 20, 2024 45.73 45.73 45.14 45.12 45.12 87,631
Aug 19, 2024 45.65 45.65 45.65 45.65 45.65 1,200
Aug 16, 2024 45.10 45.10 44.19 44.36 44.36 52,465
Aug 15, 2024 44.78 45.17 44.52 44.82 44.82 50,042
Aug 14, 2024 43.87 44.27 43.52 44.27 44.27 35,767
Aug 13, 2024 42.92 43.78 42.83 43.72 43.72 55,858
Aug 12, 2024 42.36 42.65 41.98 42.65 42.65 16,125
Aug 9, 2024 42.41 42.43 41.75 42.25 42.25 42,491
Aug 8, 2024 40.88 42.55 40.68 42.54 42.54 62,865
Aug 7, 2024 40.53 42.07 40.42 40.42 40.42 54,574
Aug 6, 2024 38.90 40.54 37.36 40.07 40.07 102,310
Aug 2, 2024 36.55 36.71 35.51 36.38 36.38 141,291
Aug 1, 2024 40.03 40.06 37.46 37.55 37.55 64,681
Jul 31, 2024 39.47 40.19 39.33 39.82 39.82 152,841
Jul 30, 2024 39.45 39.93 38.61 38.92 38.92 45,426
Jul 29, 2024 40.08 40.19 39.37 39.34 39.34 34,292
Jul 26, 2024 40.78 40.78 39.71 39.74 39.74 37,236
Jul 25, 2024 40.62 42.65 39.74 41.01 41.01 100,972
Jul 24, 2024 41.47 41.74 40.56 40.81 40.81 48,908
Jul 23, 2024 42.03 42.61 41.58 41.63 41.63 28,400
Jul 22, 2024 41.55 42.39 41.42 41.85 41.85 48,796
Jul 19, 2024 41.24 41.59 40.81 41.43 41.43 60,814
Jul 18, 2024 42.55 42.70 40.65 40.95 40.95 75,944
Jul 17, 2024 45.49 45.49 42.36 42.42 42.42 94,473
Jul 16, 2024 45.31 46.50 45.31 45.89 45.89 33,571
Jul 15, 2024 44.84 44.84 43.68 44.58 44.58 46,140
Jul 12, 2024 44.91 45.50 44.57 44.69 44.69 25,908
Jul 11, 2024 42.81 45.35 42.57 45.45 45.45 67,866
Jul 10, 2024 44.29 44.29 42.39 42.79 42.79 33,503
Jul 9, 2024 44.10 44.55 44.00 44.10 44.10 26,648
Jul 8, 2024 43.86 44.27 43.76 43.98 43.98 10,245
Jul 5, 2024 44.01 44.04 43.48 43.90 43.90 8,460
Jul 4, 2024 44.23 44.49 43.53 43.53 43.53 3,063
Jul 3, 2024 43.67 44.49 43.66 43.80 43.80 10,664
Jul 2, 2024 44.11 44.11 42.59 43.65 43.65 16,983
Jun 28, 2024 43.60 45.15 43.60 44.96 44.96 18,427
Jun 27, 2024 43.85 43.90 43.32 43.36 43.36 19,552
Jun 26, 2024 43.86 44.20 43.64 43.82 43.82 16,131
Jun 25, 2024 44.43 44.92 43.38 44.10 44.10 39,632
Jun 24, 2024 43.30 43.91 43.12 43.58 43.58 12,777
Jun 21, 2024 43.23 43.35 42.79 43.34 43.34 12,190
Jun 20, 2024 43.45 43.87 43.13 43.47 43.47 27,864
Jun 19, 2024 43.70 43.83 43.50 43.83 43.83 3,210
Jun 18, 2024 43.68 43.95 43.20 43.48 43.48 13,875
Jun 17, 2024 43.30 43.72 43.23 43.56 43.56 31,941
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 7, 2024 42.50 43.00 42.13 42.93 42.93 21,215
Jun 6, 2024 41.79 42.88 41.67 42.65 42.65 59,788
Jun 5, 2024 40.31 40.98 39.82 40.69 40.69 28,236
Jun 4, 2024 39.70 40.29 39.40 39.88 39.88 25,465
Jun 3, 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 9, 2024 41.66 42.34 41.38 42.05 42.05 40,990
May 8, 2024 40.00 41.53 39.49 41.01 41.01 174,026
May 7, 2024 44.98 44.98 43.28 43.58 43.58 50,339
May 6, 2024 43.89 45.00 43.86 44.28 44.28 94,252
May 3, 2024 43.17 43.35 42.77 42.85 42.85 8,271
May 2, 2024 42.46 42.72 41.91 42.30 42.30 43,500
May 1, 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 9, 2024 46.74 46.74 45.77 46.51 46.51 27,752
Apr 8, 2024 47.50 47.64 45.96 46.54 46.54 53,046
Apr 5, 2024 46.92 48.47 46.68 47.82 47.82 123,637
Apr 4, 2024 47.92 48.17 46.21 46.44 46.44 74,517
Apr 3, 2024 47.45 48.76 47.44 47.63 47.63 116,529
Apr 2, 2024 47.08 47.85 46.50 47.75 47.75 45,624
Apr 1, 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 8, 2024 49.48 50.69 48.59 48.83 48.83 67,340
Mar 7, 2024 49.21 49.64 48.62 49.28 49.28 59,520
Mar 6, 2024 49.74 50.18 48.78 48.78 48.78 65,001
Mar 5, 2024 50.08 50.08 48.06 49.05 49.05 91,758
Mar 4, 2024 50.89 50.89 50.13 50.46 50.46 50,688
Mar 1, 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 9, 2024 44.30 44.73 43.49 44.04 44.04 58,351
Feb 8, 2024 44.73 45.32 44.29 44.50 44.50 79,481
Feb 7, 2024 42.00 44.62 42.00 43.90 43.90 250,679
Feb 6, 2024 42.94 43.93 42.67 43.82 43.82 145,864
Feb 5, 2024 42.51 43.43 42.22 42.91 42.91 50,351
Feb 2, 2024 41.67 42.36 41.39 42.34 42.34 28,369
Feb 1, 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
Jan 23, 2024 40.10 40.21 39.58 39.90 39.90 13,737
Jan 22, 2024 40.56 40.72 39.87 40.16 40.16 8,888
Jan 19, 2024 40.27 40.60 40.07 40.46 40.46 15,180
Jan 18, 2024 39.89 40.35 39.67 40.27 40.27 14,562
Jan 17, 2024 39.17 39.24 38.44 39.23 39.23 14,152
Jan 16, 2024 39.31 39.64 39.14 39.60 39.60 18,694
Jan 15, 2024 38.69 38.78 38.69 38.78 38.78 459

Related Tickers

CRM.NE Salesforce, Inc.
25.26
-0.12%
 
NOWS.NE ServiceNow, Inc.
26.82
-1.54%
 
OTEX.TO Open Text Corporation
39.09
-1.44%
 
DSG.TO The Descartes Systems Group Inc.
159.02
-1.15%
 
LSPD Lightspeed Commerce Inc.
14.26
-3.58%
 
DCBO.TO Docebo Inc.
60.34
-1.15%
 
KXS.TO Kinaxis Inc.
170.00
-0.38%
 
LMN.V Lumine Group Inc.
38.47
-3.30%
 
DND.TO Dye & Durham Limited
16.34
-3.78%
 
ABXX.NE Abaxx Technologies Inc.
11.81
-1.58%