Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	0.950	0.950	0.950	0.950	0.769	5,800
2023-06-09	0.940	0.940	0.940	0.940	0.761	1,000
2023-06-08	0.940	0.940	0.930	0.930	0.752	37,400
2023-06-07	0.890	0.940	0.890	0.940	0.761	6,800
2023-06-06	0.900	0.900	0.900	0.900	0.728	8,100
2023-06-05	0.920	0.920	0.920	0.920	0.744	15,000
2023-06-02	0.880	0.920	0.880	0.920	0.744	8,900
2023-06-01	0.840	0.840	0.840	0.840	0.680	2,500
2023-05-31	0.870	0.870	0.840	0.840	0.680	1,500
2023-05-30	0.880	0.880	0.880	0.880	0.712	5,000
2023-05-29	0.880	0.880	0.880	0.880	0.712	9,600
2023-05-26	0.900	0.900	0.900	0.900	0.728	0
2023-05-25	0.870	0.900	0.870	0.900	0.728	10,500
2023-05-24	0.850	0.870	0.830	0.870	0.704	2,000
2023-05-23	0.850	0.850	0.850	0.850	0.688	0
2023-05-19	0.870	0.870	0.850	0.850	0.688	11,200
2023-05-18	0.850	0.850	0.850	0.850	0.688	1,000
2023-05-17	0.850	0.850	0.850	0.850	0.688	0
2023-05-16	0.850	0.850	0.850	0.850	0.688	5,300
2023-05-15	0.850	0.870	0.850	0.870	0.704	1,500
2023-05-12	0.850	0.850	0.850	0.850	0.688	0
2023-05-11	0.850	0.850	0.850	0.850	0.688	1,000
2023-05-10	0.850	0.850	0.850	0.850	0.688	3,000
2023-05-09	0.850	0.850	0.850	0.850	0.688	0
2023-05-08	0.850	0.850	0.850	0.850	0.688	7,000
2023-05-05	0.830	0.830	0.830	0.830	0.672	0
2023-05-04	0.830	0.830	0.830	0.830	0.672	0
2023-05-03	0.830	0.830	0.830	0.830	0.672	0
2023-05-02	0.830	0.830	0.830	0.830	0.672	3,000
2023-05-01	0.820	0.820	0.820	0.820	0.663	0
2023-04-28	0.820	0.820	0.820	0.820	0.663	0
2023-04-27	0.860	0.860	0.820	0.820	0.663	8,100
2023-04-26	0.820	0.820	0.820	0.820	0.663	0
2023-04-25	0.820	0.820	0.820	0.820	0.663	0
2023-04-24	0.820	0.820	0.820	0.820	0.663	1,700
2023-04-21	0.840	0.840	0.810	0.810	0.655	13,000
2023-04-20	0.840	0.840	0.840	0.840	0.680	1,000
2023-04-19	0.890	0.890	0.890	0.890	0.720	0
2023-04-18	0.890	0.890	0.890	0.890	0.720	1,000
2023-04-17	0.890	0.890	0.840	0.840	0.680	2,200
2023-04-14	0.830	0.830	0.830	0.830	0.672	500
2023-04-13	0.890	0.890	0.890	0.890	0.720	0
2023-04-12	0.890	0.890	0.890	0.890	0.720	0
2023-04-11	0.890	0.890	0.890	0.890	0.720	0
2023-04-10	0.850	0.890	0.850	0.890	0.720	1,100
2023-04-06	0.890	0.890	0.890	0.890	0.720	1,500
2023-04-05	0.830	0.830	0.830	0.830	0.672	0
2023-04-04	0.830	0.830	0.830	0.830	0.672	1,000
2023-04-03	0.880	0.900	0.880	0.900	0.728	1,200
2023-03-31	0.890	0.890	0.810	0.880	0.712	2,000
2023-03-30	0.890	0.890	0.890	0.890	0.720	0
2023-03-29	0.890	0.890	0.890	0.890	0.710	500
2023-03-28	0.890	0.890	0.890	0.890	0.710	0
2023-03-27	0.890	0.890	0.890	0.890	0.710	1,500
2023-03-24	0.890	0.890	0.890	0.890	0.710	500
2023-03-23	0.870	0.900	0.870	0.900	0.718	1,500
2023-03-22	0.870	0.870	0.870	0.870	0.694	800
2023-03-21	0.870	0.870	0.870	0.870	0.694	0
2023-03-20	0.870	0.870	0.870	0.870	0.694	0
2023-03-17	0.870	0.870	0.870	0.870	0.694	0

← NewerPage 15 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.