Uber Tech

UBER
🏛️ canada →
57.97
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 58.97 59.34 57.89 57.97 0.1M
2025-09-30 59.61 59.70 58.06 58.76 0.0M
2025-09-29 59.66 60.05 59.20 59.65 0.0M
2025-09-26 58.48 59.06 58.35 59.02 0.0M
2025-09-25 57.84 58.62 57.64 58.52 0.0M
2025-09-24 58.76 59.39 58.28 58.57 0.0M
2025-09-23 59.86 59.86 58.63 58.63 0.0M
2025-09-22 59.24 61.10 59.17 60.07 0.0M
2025-09-19 56.91 59.25 56.91 59.24 0.0M
2025-09-18 56.54 57.00 56.10 56.82 0.0M
2025-09-17 57.67 58.27 55.33 55.90 0.1M
2025-09-16 59.59 59.78 58.22 58.74 0.0M
2025-09-15 57.46 59.25 57.40 59.25 0.1M
2025-09-12 56.93 57.76 56.39 57.50 0.0M
2025-09-11 56.55 57.75 56.55 56.77 0.0M
2025-09-10 57.30 57.45 56.30 56.54 0.0M
2025-09-09 56.10 57.31 55.69 57.31 0.0M
2025-09-08 54.78 56.66 54.78 56.60 0.0M
2025-09-05 55.00 55.34 53.55 54.62 0.1M
2025-09-04 55.81 55.81 54.74 55.32 0.0M
2025-09-03 55.77 56.85 55.45 55.81 0.0M
2025-09-02 55.32 56.11 55.32 55.75 0.0M
2025-08-29 57.77 57.78 55.10 56.34 0.0M
2025-08-28 57.62 57.68 56.62 57.67 0.0M
2025-08-27 58.16 58.16 57.31 57.31 0.0M
2025-08-26 57.27 58.15 56.90 58.14 0.0M
2025-08-25 58.12 58.40 57.18 57.21 0.0M
2025-08-22 56.94 58.51 56.71 58.31 0.0M
2025-08-21 56.00 56.66 55.86 56.66 0.0M
2025-08-20 57.32 57.32 54.97 56.37 0.1M
2025-08-19 56.49 58.00 56.49 57.32 0.0M
2025-08-18 55.27 56.57 55.27 56.47 0.0M
2025-08-15 54.82 56.42 54.74 55.72 0.0M
2025-08-14 54.21 55.43 54.21 54.99 0.0M
2025-08-13 55.15 55.35 54.16 54.74 0.0M
2025-08-12 55.10 55.59 54.91 55.20 0.0M
2025-08-11 53.96 55.00 53.55 54.52 0.0M
2025-08-08 55.90 56.69 53.60 53.97 0.1M
2025-08-07 54.33 55.75 53.75 55.75 0.1M
2025-08-06 54.66 54.66 52.00 53.60 0.1M
2025-08-05 53.40 54.68 53.40 54.00 0.1M
2025-08-01 52.31 52.38 51.57 52.38 0.0M
2025-07-31 52.81 53.44 52.38 52.88 0.0M
2025-07-30 52.46 52.71 52.12 52.64 0.0M
2025-07-29 53.66 53.66 52.00 52.44 0.1M
2025-07-28 55.21 55.45 54.40 54.55 0.0M
2025-07-25 54.47 54.93 53.98 54.93 0.0M
2025-07-24 54.81 56.35 54.81 54.91 0.1M
2025-07-23 55.76 55.76 54.20 54.24 0.0M
2025-07-22 55.18 55.55 54.40 55.36 0.0M
2025-07-21 54.89 55.39 54.57 54.93 0.0M
2025-07-18 54.88 54.88 54.00 54.57 0.0M
2025-07-17 55.08 55.10 54.27 54.62 0.0M
2025-07-16 55.71 55.73 54.28 54.71 0.0M
2025-07-15 57.17 57.17 55.47 55.53 0.0M
2025-07-14 57.36 57.45 56.46 56.46 0.0M
2025-07-11 57.90 58.26 57.50 57.53 0.0M
2025-07-10 58.13 58.67 57.43 58.12 0.0M
2025-07-09 58.96 58.96 58.10 58.30 0.0M
2025-07-08 58.69 58.71 57.50 58.66 0.0M
2025-07-07 56.64 58.48 56.64 58.28 0.0M
2025-07-04 56.73 56.73 55.66 56.19 0.0M
2025-07-03 56.02 56.73 56.02 56.37 0.0M
2025-07-02 55.75 56.54 55.27 55.50 0.0M
2025-06-30 55.65 56.29 55.60 56.29 0.0M
2025-06-27 55.59 55.83 54.35 55.21 0.0M
2025-06-26 55.29 56.89 54.93 56.20 0.0M
2025-06-25 55.34 55.94 54.70 54.79 0.0M
2025-06-24 52.96 55.80 52.96 55.23 0.1M
2025-06-23 50.55 51.47 49.95 51.47 0.0M
2025-06-20 51.03 51.43 50.54 50.65 0.0M
2025-06-19 49.91 50.50 49.40 50.50 0.0M
2025-06-18 51.64 52.18 49.77 50.40 0.0M
2025-06-17 51.28 51.50 51.04 51.25 0.0M
2025-06-16 51.23 51.92 51.23 51.46 0.0M
2025-06-13 51.38 51.69 50.44 50.55 0.0M
2025-06-12 52.14 52.32 51.34 51.80 0.0M
2025-06-11 52.92 52.92 52.06 52.25 0.0M
2025-06-10 53.42 53.42 51.95 52.23 0.0M
2025-06-09 52.25 53.03 52.25 52.69 0.0M
2025-06-06 51.76 52.29 51.49 51.75 0.0M
2025-06-05 50.75 51.80 50.30 51.22 0.1M
2025-06-04 50.16 51.19 50.16 50.52 0.0M
2025-06-03 50.30 50.53 49.64 49.97 0.0M
2025-06-02 50.94 51.13 50.13 50.54 0.0M
2025-05-30 51.32 51.32 50.00 50.83 0.0M
2025-05-29 53.23 53.23 50.29 51.01 0.1M
2025-05-28 54.16 54.16 53.42 53.51 0.0M
2025-05-27 53.97 54.22 53.29 53.88 0.0M
2025-05-26 54.49 54.56 53.21 54.52 0.0M
2025-05-23 52.65 53.40 52.60 53.07 0.0M
2025-05-22 53.53 53.86 53.20 53.23 0.0M
2025-05-21 55.01 55.01 53.30 53.65 0.0M
2025-05-20 56.22 56.52 54.86 55.70 0.0M
2025-05-16 54.96 56.19 54.48 55.55 0.1M
2025-05-15 54.85 55.10 54.11 54.51 0.0M
2025-05-14 55.06 55.43 54.32 54.62 0.2M
2025-05-13 52.77 55.70 52.77 55.61 0.1M
2025-05-12 51.00 53.40 49.83 53.37 0.1M
2025-05-09 49.97 50.84 49.90 50.11 0.0M
2025-05-08 50.67 50.67 49.72 49.91 0.1M
2025-05-07 50.03 51.54 48.58 50.81 0.1M
2025-05-06 50.81 52.34 50.60 52.03 0.1M
2025-05-05 50.30 52.30 50.30 51.76 0.1M
2025-05-02 49.74 51.40 49.60 51.07 0.1M
2025-05-01 49.50 49.56 48.94 48.95 0.0M
2025-04-30 46.90 49.11 46.90 49.10 0.0M
2025-04-29 47.58 48.26 47.50 48.26 0.0M
2025-04-28 47.61 47.71 46.75 47.60 0.0M
2025-04-25 47.76 48.77 47.01 47.07 0.1M
2025-04-24 44.98 47.42 44.97 47.35 0.0M
2025-04-23 46.68 46.88 44.47 44.68 0.1M
2025-04-22 44.67 45.75 44.48 45.16 0.0M
2025-04-21 45.30 45.64 43.30 44.16 0.1M
2025-04-17 44.48 45.95 44.48 45.63 0.1M
2025-04-16 44.63 45.22 43.79 44.15 0.0M
2025-04-15 44.50 45.18 44.45 44.91 0.0M
2025-04-14 44.78 44.78 43.90 44.39 0.1M
2025-04-11 42.49 43.86 42.32 43.86 0.1M
2025-04-10 43.68 44.08 41.65 43.06 0.1M
2025-04-09 39.74 44.52 39.58 44.18 0.1M
2025-04-08 42.20 42.46 38.65 39.42 0.1M
2025-04-07 38.00 40.98 36.94 39.90 0.4M
2025-04-04 40.36 40.90 39.00 39.17 0.1M
2025-04-03 43.00 43.89 42.45 42.48 0.0M
2025-04-02 44.00 45.77 44.00 45.32 0.0M
2025-04-01 44.15 44.30 43.23 44.30 0.0M
2025-03-31 43.23 44.53 42.84 44.34 0.0M
2025-03-28 45.25 45.41 44.02 44.26 0.0M
2025-03-27 45.25 45.88 45.14 45.53 0.0M
2025-03-26 45.72 45.82 44.63 45.09 0.0M
2025-03-25 46.58 46.58 45.68 46.00 0.0M
2025-03-24 46.91 47.00 45.88 46.48 0.0M
2025-03-21 45.50 46.20 44.36 46.20 0.0M
2025-03-20 44.34 45.88 44.21 45.25 0.0M
2025-03-19 43.23 44.84 43.23 44.56 0.0M
2025-03-18 43.74 44.06 43.00 43.49 0.0M
2025-03-17 43.64 44.83 43.64 44.23 0.0M
2025-03-14 42.72 43.59 42.72 43.59 0.0M
2025-03-13 43.41 43.62 42.21 42.21 0.1M
2025-03-12 44.01 44.01 42.31 43.30 0.0M
2025-03-11 43.38 45.01 42.30 42.90 0.1M
2025-03-10 45.34 45.81 43.80 44.32 0.1M
2025-03-07 45.35 46.56 45.11 46.44 0.0M
2025-03-06 45.82 46.88 45.50 45.60 0.2M
2025-03-05 45.79 46.81 45.73 46.53 0.0M
2025-03-04 43.99 46.64 43.64 45.83 0.1M
2025-03-03 47.18 47.23 44.91 45.27 0.0M
2025-02-28 44.98 46.30 44.84 46.34 0.1M
2025-02-27 46.56 47.13 45.00 45.22 0.2M
2025-02-26 45.78 46.50 45.78 46.26 0.0M
2025-02-25 46.35 46.37 44.83 45.66 0.1M
2025-02-24 47.87 47.94 45.69 46.47 0.1M
2025-02-21 48.05 50.00 47.85 48.05 0.1M
2025-02-20 49.55 49.64 48.81 49.55 0.0M
2025-02-19 49.36 49.64 48.40 49.43 0.0M
2025-02-18 48.59 49.67 48.48 49.68 0.1M
2025-02-14 48.95 48.95 48.14 48.39 0.1M
2025-02-13 48.45 49.09 47.97 48.95 0.1M
2025-02-12 45.68 48.84 45.49 48.47 0.1M
2025-02-11 48.20 48.28 46.80 47.03 0.1M
2025-02-10 47.01 48.13 46.91 48.05 0.2M
2025-02-07 42.95 46.82 42.85 45.54 0.3M
2025-02-06 39.89 42.70 39.89 42.69 0.2M
2025-02-05 40.49 40.72 38.78 39.45 0.3M
2025-02-04 41.43 42.82 41.42 42.58 0.1M
2025-02-03 39.95 41.97 39.72 41.13 0.1M
2025-01-31 40.86 41.42 40.53 40.83 0.0M
2025-01-30 38.83 40.94 38.83 40.67 0.2M
2025-01-29 41.54 41.54 40.20 40.76 0.1M
2025-01-28 41.79 42.50 41.08 41.61 0.1M
2025-01-27 41.50 42.36 41.18 42.01 0.1M
2025-01-24 42.06 42.32 41.80 41.93 0.1M
2025-01-23 41.43 41.76 41.09 41.75 0.0M
2025-01-22 41.73 41.77 41.34 41.44 0.0M
2025-01-21 41.42 41.61 40.89 41.42 0.1M
2025-01-20 41.87 41.87 41.25 41.79 0.0M
2025-01-17 42.27 42.27 41.11 41.18 0.4M
2025-01-16 41.53 42.50 41.36 41.88 0.1M
2025-01-15 40.29 41.08 40.29 40.98 0.1M
2025-01-14 40.68 40.81 39.50 39.68 0.0M
2025-01-13 39.78 41.05 39.77 40.21 0.0M
2025-01-10 39.22 40.63 39.22 40.37 0.1M
2025-01-09 39.94 40.29 39.10 40.14 0.0M
2025-01-08 40.57 40.66 39.23 39.70 0.1M
2025-01-07 42.01 42.01 40.35 40.46 0.1M
2025-01-06 40.80 41.39 40.43 40.56 0.2M
2025-01-03 39.02 39.87 38.88 39.54 0.1M
2025-01-02 37.84 38.70 37.53 38.65 0.1M