Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	0.970	0.970	0.970	0.970	0.795	0
2023-09-06	0.970	0.970	0.970	0.970	0.795	100
2023-09-05	1.040	1.040	1.040	1.040	0.853	500
2023-09-01	0.980	0.980	0.980	0.980	0.804	7,800
2023-08-31	0.960	0.960	0.960	0.960	0.787	0
2023-08-30	0.960	0.960	0.960	0.960	0.787	400
2023-08-29	0.960	0.960	0.960	0.960	0.787	1,000
2023-08-28	0.960	0.960	0.960	0.960	0.787	1,200
2023-08-25	0.970	0.970	0.970	0.970	0.795	2,000
2023-08-24	0.970	0.970	0.970	0.970	0.795	0
2023-08-23	0.970	0.970	0.970	0.970	0.795	0
2023-08-22	0.970	0.970	0.970	0.970	0.795	0
2023-08-21	0.970	0.970	0.970	0.970	0.795	0
2023-08-18	0.970	0.970	0.970	0.970	0.795	0
2023-08-17	0.980	0.980	0.970	0.970	0.795	9,000
2023-08-16	0.980	0.980	0.980	0.980	0.804	0
2023-08-15	0.980	0.980	0.980	0.980	0.804	0
2023-08-14	0.980	0.980	0.980	0.980	0.804	0
2023-08-11	0.970	0.980	0.970	0.980	0.804	2,100
2023-08-10	1.030	1.030	1.030	1.030	0.845	500
2023-08-09	0.970	0.970	0.970	0.970	0.795	0
2023-08-08	0.970	0.970	0.970	0.970	0.795	600
2023-08-04	1.020	1.020	1.020	1.020	0.836	200
2023-08-03	1.020	1.020	1.020	1.020	0.836	0
2023-08-02	1.020	1.020	1.020	1.020	0.836	100
2023-08-01	0.970	1.020	0.970	1.020	0.836	400
2023-07-31	1.030	1.030	1.030	1.030	0.845	200
2023-07-28	1.030	1.030	1.030	1.030	0.845	500
2023-07-27	0.950	0.950	0.950	0.950	0.779	0
2023-07-26	0.950	0.950	0.950	0.950	0.779	3,000
2023-07-25	0.960	0.960	0.960	0.960	0.787	0
2023-07-24	0.960	0.960	0.960	0.960	0.787	0
2023-07-21	0.960	0.960	0.960	0.960	0.787	500
2023-07-20	0.960	0.960	0.960	0.960	0.787	100
2023-07-19	1.030	1.030	1.030	1.030	0.845	300
2023-07-18	0.980	1.030	0.980	1.030	0.845	6,900
2023-07-17	0.980	0.980	0.980	0.980	0.804	1,500
2023-07-14	0.940	0.940	0.940	0.940	0.771	0
2023-07-13	0.940	0.940	0.940	0.940	0.771	0
2023-07-12	0.940	0.940	0.940	0.940	0.771	0
2023-07-11	0.940	0.940	0.940	0.940	0.771	100
2023-07-10	1.030	1.030	1.030	1.030	0.845	1,100
2023-07-07	0.950	0.950	0.950	0.950	0.779	11,000
2023-07-06	0.960	0.960	0.960	0.960	0.787	16,700
2023-07-05	0.930	1.000	0.930	1.000	0.820	500
2023-07-04	1.020	1.020	0.990	1.000	0.820	11,100
2023-06-30	0.970	0.970	0.970	0.970	0.795	0
2023-06-29	0.970	0.970	0.970	0.970	0.795	0
2023-06-28	0.970	0.970	0.970	0.970	0.785	0
2023-06-27	0.970	0.970	0.970	0.970	0.785	9,500
2023-06-26	0.960	0.960	0.960	0.960	0.777	0
2023-06-23	0.960	0.960	0.960	0.960	0.777	0
2023-06-22	0.960	0.960	0.960	0.960	0.777	400
2023-06-21	0.960	0.960	0.960	0.960	0.777	0
2023-06-20	0.960	0.960	0.960	0.960	0.777	500
2023-06-19	0.980	0.980	0.980	0.980	0.793	0
2023-06-16	0.960	0.980	0.960	0.980	0.793	14,000
2023-06-15	0.960	0.960	0.960	0.960	0.777	4,500
2023-06-14	0.920	0.920	0.920	0.920	0.744	500
2023-06-13	0.900	0.900	0.900	0.900	0.728	1,000

← NewerPage 14 of 21 · 1,253 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.