Urbanfund Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.880	0.880	0.870	0.870	0.870	2,681
2026-10-15	0.870	0.880	0.870	0.880	0.880	1,000
2026-10-14	0.880	0.880	0.880	0.880	0.880	0
2026-10-13	0.880	0.880	0.880	0.880	0.880	0
2026-10-09	0.880	0.880	0.880	0.880	0.880	1,100
2026-10-08	0.880	0.880	0.880	0.880	0.880	0
2026-10-07	0.880	0.880	0.850	0.880	0.880	13,100
2026-10-06	0.880	0.880	0.880	0.880	0.880	0
2026-10-05	0.880	0.880	0.880	0.880	0.880	0
2026-10-02	0.880	0.880	0.880	0.880	0.880	0
2026-10-01	0.880	0.880	0.880	0.880	0.880	2,000
2026-09-30	0.880	0.880	0.880	0.880	0.880	0
2026-09-29	0.880	0.880	0.880	0.880	0.880	0
2026-09-28	0.880	0.880	0.880	0.880	0.867	0
2026-09-25	0.880	0.880	0.880	0.880	0.867	1,200
2026-09-24	0.850	0.850	0.850	0.850	0.837	1,000
2026-09-23	0.870	0.880	0.870	0.880	0.867	9,400
2026-09-22	0.870	0.870	0.870	0.870	0.857	0
2026-09-21	0.870	0.870	0.870	0.870	0.857	1,700
2026-09-18	0.870	0.870	0.870	0.870	0.857	0
2026-09-17	0.870	0.870	0.870	0.870	0.857	0
2026-09-16	0.870	0.870	0.870	0.870	0.857	1,100
2026-09-15	0.860	0.860	0.860	0.860	0.847	500
2026-09-14	0.870	0.870	0.870	0.870	0.857	0
2026-09-11	0.870	0.870	0.870	0.870	0.857	0
2026-09-10	0.870	0.870	0.870	0.870	0.857	0
2026-09-09	0.870	0.870	0.870	0.870	0.857	0
2026-09-08	0.870	0.870	0.870	0.870	0.857	0
2026-09-04	0.840	0.870	0.840	0.870	0.857	25,000
2026-09-03	0.850	0.850	0.850	0.850	0.837	0
2026-09-02	0.850	0.850	0.850	0.850	0.837	500
2026-09-01	0.850	0.850	0.850	0.850	0.837	9,500
2026-08-31	0.850	0.850	0.850	0.850	0.837	0
2026-08-28	0.850	0.850	0.850	0.850	0.837	1,800
2026-08-27	0.860	0.860	0.840	0.840	0.828	13,700
2026-08-26	0.870	0.870	0.860	0.860	0.847	3,100
2026-08-25	0.870	0.870	0.870	0.870	0.857	1,000
2026-08-24	0.880	0.880	0.880	0.880	0.867	2,300
2026-08-21	0.870	0.880	0.870	0.880	0.867	3,600
2026-08-20	0.870	0.870	0.870	0.870	0.857	2,500
2026-08-19	0.860	0.860	0.860	0.860	0.847	1,200
2026-08-18	0.860	0.860	0.860	0.860	0.847	0
2026-08-17	0.860	0.860	0.860	0.860	0.847	500
2026-08-14	0.860	0.860	0.860	0.860	0.847	600
2026-08-13	0.870	0.870	0.870	0.870	0.857	500
2026-08-12	0.870	0.870	0.870	0.870	0.857	0
2026-08-11	0.870	0.870	0.870	0.870	0.857	0
2026-08-10	0.850	0.870	0.850	0.870	0.857	4,200
2026-08-07	0.840	0.840	0.840	0.840	0.828	6,000
2026-08-06	0.850	0.850	0.840	0.840	0.828	4,800
2026-08-05	0.870	0.870	0.870	0.870	0.857	4,000
2026-08-04	0.850	0.850	0.850	0.850	0.837	0
2026-07-31	0.870	0.870	0.850	0.850	0.837	5,000
2026-07-30	0.870	0.870	0.870	0.870	0.857	0
2026-07-29	0.880	0.880	0.870	0.870	0.857	2,600
2026-07-28	0.880	0.880	0.880	0.880	0.867	3,500
2026-07-27	0.880	0.880	0.880	0.880	0.867	1,100
2026-07-24	0.870	0.870	0.870	0.870	0.857	0
2026-07-23	0.870	0.870	0.870	0.870	0.857	0
2026-07-22	0.870	0.870	0.870	0.870	0.857	1,100

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0130 CAD
2026-06-30	0.0130 CAD
2026-03-31	0.0130 CAD
2025-12-31	0.0130 CAD
2025-09-29	0.0130 CAD
2025-06-30	0.0130 CAD
2025-03-31	0.0130 CAD
2024-12-31	0.0130 CAD
2024-09-27	0.0130 CAD
2024-06-28	0.0130 CAD
2024-03-27	0.0130 CAD
2023-12-28	0.0130 CAD
2023-09-28	0.0130 CAD
2023-06-29	0.0130 CAD
2023-03-30	0.0130 CAD
2022-12-29	0.0130 CAD
2022-09-28	0.0130 CAD
2022-06-29	0.0130 CAD
2022-03-30	0.0130 CAD
2021-12-30	0.0130 CAD
2021-09-28	0.0130 CAD
2021-06-29	0.0130 CAD
2021-03-30	0.0080 CAD
2020-12-30	0.0080 CAD
2020-09-29	0.0080 CAD
2020-06-29	0.0080 CAD
2020-03-30	0.0080 CAD
2019-12-30	0.0080 CAD
2019-10-21	0.0080 CAD
2019-06-27	0.0080 CAD
2019-03-28	0.0050 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.