Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.950	0.950	0.950	0.950	0.790	0
2023-11-30	0.950	0.950	0.950	0.950	0.790	0
2023-11-29	0.950	0.950	0.950	0.950	0.790	1,700
2023-11-28	0.970	0.970	0.970	0.970	0.806	0
2023-11-27	0.970	0.970	0.970	0.970	0.806	0
2023-11-24	0.970	0.970	0.970	0.970	0.806	0
2023-11-23	0.970	0.970	0.970	0.970	0.806	0
2023-11-22	0.970	0.970	0.970	0.970	0.806	0
2023-11-21	0.970	0.970	0.970	0.970	0.806	0
2023-11-20	0.970	0.970	0.970	0.970	0.806	1,100
2023-11-17	0.950	0.950	0.950	0.950	0.790	0
2023-11-16	0.950	0.950	0.950	0.950	0.790	0
2023-11-15	0.950	0.950	0.950	0.950	0.790	0
2023-11-14	0.950	0.950	0.950	0.950	0.790	1,000
2023-11-13	0.970	0.970	0.970	0.970	0.806	0
2023-11-10	0.970	0.970	0.970	0.970	0.806	1,000
2023-11-09	0.950	0.950	0.950	0.950	0.790	5,100
2023-11-08	0.950	0.950	0.950	0.950	0.790	500
2023-11-07	0.950	0.950	0.950	0.950	0.790	0
2023-11-06	0.960	0.960	0.950	0.950	0.790	8,500
2023-11-03	0.980	0.980	0.980	0.980	0.815	0
2023-11-02	0.980	0.980	0.980	0.980	0.815	1,000
2023-11-01	0.950	0.950	0.950	0.950	0.790	1,700
2023-10-31	0.960	0.960	0.960	0.960	0.798	0
2023-10-30	0.960	0.960	0.960	0.960	0.798	0
2023-10-27	0.960	0.960	0.960	0.960	0.798	2,000
2023-10-26	1.010	1.010	1.010	1.010	0.840	0
2023-10-25	1.010	1.010	1.010	1.010	0.840	0
2023-10-24	1.010	1.010	1.010	1.010	0.840	0
2023-10-23	1.010	1.010	1.010	1.010	0.840	0
2023-10-20	1.010	1.010	1.010	1.010	0.840	0
2023-10-19	1.010	1.010	1.010	1.010	0.840	3,800
2023-10-18	1.000	1.010	1.000	1.010	0.840	1,200
2023-10-17	1.000	1.000	1.000	1.000	0.831	500
2023-10-16	1.000	1.030	1.000	1.030	0.856	1,600
2023-10-13	0.950	0.950	0.950	0.950	0.790	0
2023-10-12	0.950	0.950	0.950	0.950	0.790	5,600
2023-10-11	0.950	0.950	0.950	0.950	0.790	0
2023-10-10	0.950	0.950	0.950	0.950	0.790	1,000
2023-10-06	0.950	0.950	0.950	0.950	0.790	0
2023-10-05	0.950	0.950	0.950	0.950	0.790	1,000
2023-10-04	0.950	0.950	0.950	0.950	0.790	2,000
2023-10-03	0.980	0.980	0.930	0.950	0.790	12,600
2023-10-02	0.970	1.030	0.970	1.030	0.856	2,500
2023-09-29	0.970	0.970	0.960	0.970	0.806	2,900
2023-09-28	0.970	1.040	0.970	1.040	0.864	10,900
2023-09-27	0.970	0.970	0.970	0.970	0.795	0
2023-09-26	0.970	0.970	0.970	0.970	0.795	300
2023-09-25	0.970	1.020	0.970	1.000	0.820	10,000
2023-09-22	0.970	0.970	0.970	0.970	0.795	500
2023-09-21	0.970	0.970	0.970	0.970	0.795	100
2023-09-20	0.970	0.970	0.970	0.970	0.795	0
2023-09-19	0.970	0.970	0.970	0.970	0.795	500
2023-09-18	0.970	0.970	0.970	0.970	0.795	0
2023-09-15	0.980	0.980	0.970	0.970	0.795	5,000
2023-09-14	0.980	1.040	0.980	1.040	0.853	8,000
2023-09-13	0.980	0.980	0.980	0.980	0.804	600
2023-09-12	0.980	0.980	0.980	0.980	0.804	0
2023-09-11	0.980	0.980	0.980	0.980	0.804	2,000
2023-09-08	0.970	0.970	0.970	0.970	0.795	0

← NewerPage 13 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.