Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.820	0.820	0.820	0.820	0.701	0
2024-05-24	0.820	0.820	0.820	0.820	0.701	0
2024-05-23	0.820	0.820	0.820	0.820	0.701	4,000
2024-05-22	0.820	0.820	0.820	0.820	0.701	0
2024-05-21	0.820	0.820	0.820	0.820	0.701	0
2024-05-17	0.820	0.820	0.820	0.820	0.701	1,000
2024-05-16	0.840	0.840	0.840	0.840	0.719	0
2024-05-15	0.840	0.840	0.840	0.840	0.719	0
2024-05-14	0.840	0.840	0.840	0.840	0.719	0
2024-05-13	0.840	0.840	0.840	0.840	0.719	15,000
2024-05-10	0.840	0.840	0.840	0.840	0.719	0
2024-05-09	0.850	0.850	0.840	0.840	0.719	5,000
2024-05-08	0.880	0.880	0.880	0.880	0.753	0
2024-05-07	0.880	0.880	0.880	0.880	0.753	0
2024-05-06	0.880	0.880	0.880	0.880	0.753	0
2024-05-03	0.880	0.880	0.880	0.880	0.753	1,000
2024-05-02	0.850	0.880	0.850	0.880	0.753	9,200
2024-05-01	0.890	0.890	0.890	0.890	0.761	0
2024-04-30	0.890	0.890	0.890	0.890	0.761	0
2024-04-29	0.840	0.890	0.840	0.890	0.761	1,500
2024-04-26	0.840	0.840	0.840	0.840	0.719	0
2024-04-25	0.840	0.840	0.840	0.840	0.719	0
2024-04-24	0.840	0.840	0.840	0.840	0.719	0
2024-04-23	0.860	0.860	0.840	0.840	0.719	2,500
2024-04-22	0.870	0.870	0.870	0.870	0.744	2,000
2024-04-19	0.830	0.830	0.830	0.830	0.710	1,000
2024-04-18	0.870	0.870	0.870	0.870	0.744	0
2024-04-17	0.870	0.870	0.870	0.870	0.744	0
2024-04-16	0.870	0.870	0.870	0.870	0.744	0
2024-04-15	0.870	0.870	0.870	0.870	0.744	1,800
2024-04-12	0.860	0.860	0.860	0.860	0.736	0
2024-04-11	0.860	0.860	0.860	0.860	0.736	0
2024-04-10	0.860	0.860	0.860	0.860	0.736	500
2024-04-09	0.870	0.870	0.870	0.870	0.744	0
2024-04-08	0.870	0.870	0.870	0.870	0.744	0
2024-04-05	0.870	0.870	0.870	0.870	0.744	600
2024-04-04	0.870	0.870	0.870	0.870	0.744	0
2024-04-03	0.870	0.870	0.870	0.870	0.744	0
2024-04-02	0.870	0.870	0.870	0.870	0.744	0
2024-04-01	0.870	0.870	0.870	0.870	0.744	1,000
2024-03-28	0.840	0.840	0.840	0.840	0.719	3,300
2024-03-27	0.880	0.880	0.880	0.880	0.753	0
2024-03-26	0.880	0.880	0.880	0.880	0.742	500
2024-03-25	0.880	0.880	0.880	0.880	0.742	1,000
2024-03-22	0.840	0.880	0.840	0.880	0.742	2,600
2024-03-21	0.820	0.820	0.820	0.820	0.691	0
2024-03-20	0.820	0.820	0.820	0.820	0.691	0
2024-03-19	0.820	0.820	0.820	0.820	0.691	0
2024-03-18	0.820	0.820	0.820	0.820	0.691	4,000
2024-03-15	0.820	0.820	0.820	0.820	0.691	0
2024-03-14	0.820	0.820	0.820	0.820	0.691	500
2024-03-13	0.800	0.800	0.800	0.800	0.674	0
2024-03-12	0.850	0.850	0.800	0.800	0.674	14,400
2024-03-11	0.900	0.900	0.900	0.900	0.758	500
2024-03-08	0.830	0.830	0.830	0.830	0.699	0
2024-03-07	0.830	0.830	0.830	0.830	0.699	0
2024-03-06	0.830	0.830	0.830	0.830	0.699	0
2024-03-05	0.830	0.830	0.830	0.830	0.699	1,100
2024-03-04	0.800	0.920	0.800	0.920	0.775	4,900
2024-03-01	0.910	0.910	0.910	0.910	0.767	0

← NewerPage 11 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.