Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.910	0.910	0.910	0.910	0.767	0
2024-02-28	0.910	0.910	0.910	0.910	0.767	0
2024-02-27	0.910	0.910	0.910	0.910	0.767	0
2024-02-26	0.910	0.910	0.910	0.910	0.767	0
2024-02-23	0.910	0.910	0.910	0.910	0.767	0
2024-02-22	0.910	0.910	0.910	0.910	0.767	0
2024-02-21	0.910	0.910	0.910	0.910	0.767	0
2024-02-20	0.910	0.910	0.910	0.910	0.767	1,000
2024-02-16	0.890	0.890	0.890	0.890	0.750	0
2024-02-15	0.900	0.900	0.890	0.890	0.750	12,100
2024-02-14	0.900	0.900	0.900	0.900	0.758	0
2024-02-13	0.900	0.900	0.900	0.900	0.758	0
2024-02-12	0.900	0.900	0.900	0.900	0.758	2,500
2024-02-09	0.900	0.900	0.890	0.890	0.750	6,500
2024-02-08	0.930	0.930	0.930	0.930	0.784	0
2024-02-07	0.930	0.930	0.930	0.930	0.784	2,600
2024-02-06	0.890	0.890	0.890	0.890	0.750	2,500
2024-02-05	0.900	0.900	0.900	0.900	0.758	1,000
2024-02-02	0.950	0.950	0.950	0.950	0.801	0
2024-02-01	0.950	0.950	0.950	0.950	0.801	0
2024-01-31	0.950	0.950	0.950	0.950	0.801	0
2024-01-30	0.950	0.950	0.950	0.950	0.801	0
2024-01-29	0.950	0.950	0.950	0.950	0.801	1,000
2024-01-26	0.920	0.920	0.920	0.920	0.775	2,700
2024-01-25	0.920	0.920	0.920	0.920	0.775	500
2024-01-24	0.920	0.920	0.920	0.920	0.775	0
2024-01-23	0.920	0.920	0.920	0.920	0.775	1,300
2024-01-22	0.920	0.920	0.920	0.920	0.775	1,400
2024-01-19	0.880	0.940	0.860	0.940	0.792	15,000
2024-01-18	0.900	0.900	0.900	0.900	0.758	0
2024-01-17	0.900	0.900	0.900	0.900	0.758	0
2024-01-16	0.900	0.900	0.900	0.900	0.758	0
2024-01-15	0.900	0.900	0.900	0.900	0.758	1,400
2024-01-12	0.880	0.880	0.880	0.880	0.742	1,000
2024-01-11	0.880	0.880	0.880	0.880	0.742	0
2024-01-10	0.880	0.880	0.880	0.880	0.742	0
2024-01-09	0.920	0.920	0.880	0.880	0.742	1,500
2024-01-08	0.900	0.900	0.900	0.900	0.758	8,500
2024-01-05	0.900	0.900	0.900	0.900	0.758	0
2024-01-04	0.900	0.900	0.900	0.900	0.758	6,500
2024-01-03	0.900	0.900	0.900	0.900	0.758	0
2024-01-02	0.900	0.900	0.900	0.900	0.758	4,000
2023-12-29	0.870	0.870	0.860	0.860	0.725	4,500
2023-12-28	0.940	0.940	0.940	0.940	0.792	3,000
2023-12-27	0.950	0.950	0.950	0.950	0.790	800
2023-12-22	0.870	0.870	0.870	0.870	0.723	500
2023-12-21	0.860	0.960	0.860	0.910	0.756	8,700
2023-12-20	0.800	0.800	0.800	0.800	0.665	0
2023-12-19	0.800	0.800	0.800	0.800	0.665	0
2023-12-18	0.800	0.800	0.800	0.800	0.665	0
2023-12-15	0.800	0.800	0.800	0.800	0.665	0
2023-12-14	0.800	0.800	0.800	0.800	0.665	0
2023-12-13	0.800	0.800	0.800	0.800	0.665	0
2023-12-12	0.800	0.800	0.800	0.800	0.665	0
2023-12-11	0.800	0.800	0.800	0.800	0.665	0
2023-12-08	0.800	0.800	0.800	0.800	0.665	0
2023-12-07	0.800	0.800	0.800	0.800	0.665	0
2023-12-06	0.800	0.800	0.800	0.800	0.665	0
2023-12-05	0.930	0.930	0.800	0.800	0.665	3,500
2023-12-04	0.950	0.950	0.940	0.940	0.781	4,000

← NewerPage 12 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.