Uber Technologies, Inc. (TSX:UBER)
Canada
· Delayed Price · Currency is CAD 10.95
-0.31 (-2.75%)
At close: Apr 28, 2026
Uber Technologies 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 |
| Feb 13, 2026 | 10.50 | 10.57 | 10.26 | 10.36 | 10.36 | -1.99% | 186,564 |
| Feb 12, 2026 | 10.72 | 10.79 | 10.33 | 10.57 | 10.57 | 0.28% | 93,575 |
| Feb 11, 2026 | 10.99 | 10.99 | 10.49 | 10.54 | 10.54 | -3.48% | 166,736 |
| Feb 10, 2026 | 11.10 | 11.13 | 10.92 | 10.92 | 10.92 | -0.46% | 94,756 |
| Feb 9, 2026 | 11.11 | 11.11 | 10.94 | 10.97 | 10.97 | -1.61% | 581,337 |
| Feb 6, 2026 | 11.36 | 11.36 | 10.80 | 11.15 | 11.15 | -0.36% | 118,161 |
| Feb 5, 2026 | 10.82 | 11.47 | 10.82 | 11.19 | 11.19 | 1.91% | 233,029 |
| Feb 4, 2026 | 11.33 | 11.50 | 10.70 | 10.98 | 10.98 | -5.18% | 233,378 |
| Feb 3, 2026 | 12.02 | 12.02 | 11.48 | 11.58 | 11.58 | -3.50% | 157,656 |
| Feb 2, 2026 | 11.88 | 12.15 | 11.78 | 12.00 | 12.00 | 0.59% | 50,021 |
| Jan 30, 2026 | 12.10 | 12.16 | 11.80 | 11.93 | 11.93 | -1.97% | 81,809 |
| Jan 29, 2026 | 11.90 | 12.17 | 11.88 | 12.17 | 12.17 | 2.61% | 166,103 |
| Jan 28, 2026 | 12.05 | 12.15 | 11.86 | 11.86 | 11.86 | -1.74% | 59,960 |
| Jan 27, 2026 | 12.15 | 12.15 | 11.87 | 12.07 | 12.07 | -0.98% | 108,098 |
| Jan 26, 2026 | 12.27 | 12.37 | 12.18 | 12.19 | 12.19 | -0.49% | 77,161 |
| Jan 23, 2026 | 12.29 | 12.40 | 12.11 | 12.25 | 12.25 | -0.57% | 46,179 |
| Jan 22, 2026 | 12.41 | 12.63 | 12.17 | 12.32 | 12.32 | -1.60% | 132,614 |
| Jan 21, 2026 | 12.50 | 12.72 | 12.35 | 12.52 | 12.52 | 0.48% | 725,341 |
| Jan 20, 2026 | 12.31 | 12.46 | 12.26 | 12.46 | 12.46 | -0.08% | 46,728 |
| Jan 19, 2026 | 12.60 | 12.60 | 12.37 | 12.47 | 12.47 | -1.19% | 29,133 |
| Jan 16, 2026 | 12.52 | 12.62 | 12.35 | 12.62 | 12.62 | 0.56% | 45,092 |
| Jan 15, 2026 | 12.70 | 12.81 | 12.31 | 12.55 | 12.55 | -0.40% | 64,670 |
| Jan 14, 2026 | 12.66 | 12.75 | 12.44 | 12.60 | 12.60 | -0.71% | 69,914 |
| Jan 13, 2026 | 12.58 | 12.75 | 12.44 | 12.69 | 12.69 | 0.87% | 45,185 |
| Jan 12, 2026 | 12.59 | 12.69 | 12.48 | 12.58 | 12.58 | -0.87% | 28,270 |
| Jan 9, 2026 | 13.01 | 13.01 | 12.64 | 12.69 | 12.69 | -2.61% | 59,155 |
| Jan 8, 2026 | 12.86 | 13.11 | 12.71 | 13.03 | 13.03 | 1.72% | 46,860 |
| Jan 7, 2026 | 12.80 | 13.04 | 12.74 | 12.81 | 12.81 | 0.47% | 43,875 |
| Jan 6, 2026 | 12.10 | 12.75 | 12.10 | 12.75 | 12.75 | 6.21% | 232,049 |
| Jan 5, 2026 | 12.24 | 12.31 | 11.86 | 12.01 | 12.01 | -2.32% | 121,901 |
| Jan 2, 2026 | 12.29 | 12.44 | 12.15 | 12.29 | 12.29 | 0.74% | 79,263 |
| Dec 31, 2025 | 12.26 | 12.28 | 12.14 | 12.20 | 12.20 | -0.25% | 19,273 |
| Dec 30, 2025 | 12.20 | 12.28 | 12.18 | 12.23 | 12.23 | 0.82% | 71,483 |
| Dec 29, 2025 | 12.01 | 12.22 | 12.01 | 12.13 | 12.13 | 0.58% | 61,917 |
| Dec 24, 2025 | 12.07 | 12.11 | 12.00 | 12.06 | 12.06 | 0.17% | 23,608 |
| Dec 23, 2025 | 12.12 | 12.12 | 11.97 | 12.04 | 12.04 | -0.50% | 58,975 |
| Dec 22, 2025 | 12.06 | 12.24 | 12.05 | 12.10 | 12.10 | 2.37% | 61,718 |
| Dec 19, 2025 | 11.83 | 11.90 | 11.67 | 11.82 | 11.82 | 0.34% | 146,863 |
| Dec 17, 2025 | 12.08 | 12.10 | 11.74 | 11.78 | 11.78 | -2.40% | 182,103 |
| Dec 16, 2025 | 12.25 | 12.25 | 11.97 | 12.07 | 12.07 | -1.15% | 116,480 |
| Dec 15, 2025 | 12.51 | 12.51 | 12.10 | 12.21 | 12.21 | -3.71% | 198,568 |
| Dec 12, 2025 | 12.81 | 12.85 | 12.60 | 12.68 | 12.68 | -0.55% | 69,643 |
| Dec 11, 2025 | 12.42 | 12.76 | 12.42 | 12.75 | 12.75 | 1.51% | 116,828 |
| Dec 10, 2025 | 13.20 | 13.20 | 12.35 | 12.56 | 12.56 | -5.28% | 361,103 |
| Dec 9, 2025 | 13.75 | 13.75 | 13.26 | 13.26 | 13.26 | -3.70% | 153,727 |
| Dec 8, 2025 | 13.59 | 13.82 | 13.58 | 13.77 | 13.77 | 1.10% | 91,754 |
| Dec 5, 2025 | 13.60 | 13.83 | 13.59 | 13.62 | 13.62 | 0.37% | 119,045 |
| Dec 4, 2025 | 13.54 | 13.57 | 13.33 | 13.57 | 13.57 | 0.37% | 43,454 |
| Dec 3, 2025 | 13.31 | 13.60 | 13.31 | 13.52 | 13.52 | 3.36% | 61,855 |
| Dec 2, 2025 | 12.97 | 13.18 | 12.78 | 13.08 | 13.08 | 1.16% | 83,219 |