Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.820	0.820	0.820	0.820	0.713	0
2024-08-20	0.820	0.820	0.820	0.820	0.713	0
2024-08-19	0.820	0.820	0.820	0.820	0.713	200
2024-08-16	0.820	0.820	0.820	0.820	0.713	0
2024-08-15	0.820	0.820	0.820	0.820	0.713	11,000
2024-08-14	0.820	0.820	0.820	0.820	0.713	0
2024-08-13	0.800	0.820	0.800	0.820	0.713	26,200
2024-08-12	0.790	0.790	0.790	0.790	0.687	0
2024-08-09	0.790	0.790	0.790	0.790	0.687	0
2024-08-08	0.790	0.790	0.790	0.790	0.687	4,000
2024-08-07	0.830	0.830	0.830	0.830	0.722	500
2024-08-06	0.800	0.800	0.800	0.800	0.695	9,600
2024-08-02	0.830	0.830	0.830	0.830	0.722	0
2024-08-01	0.830	0.830	0.830	0.830	0.722	0
2024-07-31	0.830	0.830	0.830	0.830	0.722	0
2024-07-30	0.820	0.830	0.820	0.830	0.722	2,500
2024-07-29	0.820	0.820	0.820	0.820	0.713	0
2024-07-26	0.820	0.820	0.820	0.820	0.713	1,000
2024-07-25	0.800	0.800	0.800	0.800	0.695	0
2024-07-24	0.800	0.800	0.800	0.800	0.695	0
2024-07-23	0.800	0.800	0.800	0.800	0.695	0
2024-07-22	0.800	0.800	0.800	0.800	0.695	17,900
2024-07-19	0.790	0.790	0.790	0.790	0.687	0
2024-07-18	0.790	0.790	0.790	0.790	0.687	0
2024-07-17	0.790	0.790	0.790	0.790	0.687	0
2024-07-16	0.840	0.840	0.790	0.790	0.687	13,100
2024-07-15	0.840	0.840	0.840	0.840	0.730	1,300
2024-07-12	0.800	0.830	0.800	0.830	0.722	4,500
2024-07-11	0.820	0.820	0.790	0.800	0.695	32,400
2024-07-10	0.840	0.840	0.840	0.840	0.730	0
2024-07-09	0.840	0.840	0.840	0.840	0.730	0
2024-07-08	0.840	0.840	0.840	0.840	0.730	0
2024-07-05	0.840	0.840	0.840	0.840	0.730	0
2024-07-04	0.840	0.840	0.840	0.840	0.730	0
2024-07-03	0.840	0.840	0.840	0.840	0.730	0
2024-07-02	0.840	0.840	0.840	0.840	0.730	500
2024-06-28	0.810	0.810	0.810	0.810	0.704	0
2024-06-27	0.810	0.810	0.810	0.810	0.693	0
2024-06-26	0.810	0.810	0.810	0.810	0.693	2,000
2024-06-25	0.820	0.820	0.810	0.810	0.693	4,000
2024-06-24	0.840	0.840	0.840	0.840	0.719	0
2024-06-21	0.830	0.840	0.830	0.840	0.719	7,500
2024-06-20	0.820	0.820	0.820	0.820	0.701	0
2024-06-19	0.820	0.820	0.820	0.820	0.701	13,500
2024-06-18	0.820	0.820	0.820	0.820	0.701	2,500
2024-06-17	0.840	0.840	0.840	0.840	0.719	0
2024-06-14	0.840	0.840	0.840	0.840	0.719	0
2024-06-13	0.840	0.840	0.840	0.840	0.719	500
2024-06-12	0.840	0.840	0.840	0.840	0.719	0
2024-06-11	0.840	0.840	0.840	0.840	0.719	0
2024-06-10	0.840	0.840	0.840	0.840	0.719	0
2024-06-07	0.830	0.840	0.830	0.840	0.719	3,600
2024-06-06	0.820	0.820	0.800	0.800	0.684	10,000
2024-06-05	0.820	0.820	0.820	0.820	0.701	2,000
2024-06-04	0.820	0.820	0.820	0.820	0.701	1,000
2024-06-03	0.840	0.840	0.840	0.840	0.719	1,000
2024-05-31	0.810	0.810	0.810	0.810	0.693	2,500
2024-05-30	0.820	0.820	0.820	0.820	0.701	0
2024-05-29	0.820	0.820	0.820	0.820	0.701	100
2024-05-28	0.820	0.820	0.820	0.820	0.701	0

← NewerPage 10 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.