Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	0.870	0.870	0.870	0.870	0.694	500
2023-03-15	0.850	0.850	0.850	0.850	0.678	700
2023-03-14	0.890	0.890	0.890	0.890	0.710	600
2023-03-13	0.870	0.870	0.870	0.870	0.694	0
2023-03-10	0.870	0.870	0.870	0.870	0.694	0
2023-03-09	0.870	0.870	0.870	0.870	0.694	3,000
2023-03-08	0.870	0.870	0.870	0.870	0.694	1,000
2023-03-07	0.890	0.890	0.890	0.890	0.710	500
2023-03-06	0.900	0.900	0.890	0.890	0.710	8,700
2023-03-03	0.890	0.890	0.890	0.890	0.710	9,800
2023-03-02	0.890	0.890	0.890	0.890	0.710	0
2023-03-01	0.890	0.890	0.890	0.890	0.710	1,000
2023-02-28	0.930	0.930	0.930	0.930	0.741	0
2023-02-27	0.930	0.930	0.930	0.930	0.741	1,000
2023-02-24	0.870	0.870	0.870	0.870	0.694	500
2023-02-23	0.930	0.930	0.930	0.930	0.741	0
2023-02-22	0.930	0.930	0.930	0.930	0.741	0
2023-02-21	0.930	0.930	0.930	0.930	0.741	0
2023-02-17	0.930	0.930	0.930	0.930	0.741	0
2023-02-16	0.900	0.930	0.900	0.930	0.741	4,200
2023-02-15	0.850	0.850	0.850	0.850	0.678	0
2023-02-14	0.850	0.850	0.850	0.850	0.678	0
2023-02-13	0.850	0.850	0.850	0.850	0.678	0
2023-02-10	0.850	0.850	0.850	0.850	0.678	4,000
2023-02-09	0.830	0.830	0.830	0.830	0.662	0
2023-02-08	0.830	0.830	0.830	0.830	0.662	0
2023-02-07	0.830	0.830	0.830	0.830	0.662	0
2023-02-06	0.830	0.830	0.830	0.830	0.662	800
2023-02-03	0.920	0.920	0.920	0.920	0.733	4,500
2023-02-02	0.820	0.820	0.820	0.820	0.654	1,100
2023-02-01	0.920	0.920	0.920	0.920	0.733	2,500
2023-01-31	0.870	0.870	0.870	0.870	0.694	1,000
2023-01-30	0.810	0.810	0.810	0.810	0.646	500
2023-01-27	0.810	0.810	0.810	0.810	0.646	2,200
2023-01-26	0.800	0.800	0.800	0.800	0.638	0
2023-01-25	0.800	0.800	0.800	0.800	0.638	2,800
2023-01-24	0.810	0.810	0.810	0.810	0.646	1,000
2023-01-23	0.870	0.870	0.800	0.800	0.638	4,500
2023-01-20	0.870	0.870	0.870	0.870	0.694	0
2023-01-19	0.870	0.870	0.870	0.870	0.694	0
2023-01-18	0.870	0.870	0.870	0.870	0.694	1,000
2023-01-17	0.920	0.920	0.920	0.920	0.733	400
2023-01-16	0.790	0.920	0.790	0.920	0.733	4,100
2023-01-13	0.790	0.790	0.790	0.790	0.630	0
2023-01-12	0.790	0.790	0.790	0.790	0.630	0
2023-01-11	0.790	0.790	0.790	0.790	0.630	11,900
2023-01-10	0.800	0.800	0.800	0.800	0.638	500
2023-01-09	0.790	0.790	0.790	0.790	0.630	0
2023-01-06	0.790	0.790	0.790	0.790	0.630	0
2023-01-05	0.810	0.810	0.790	0.790	0.630	6,500
2023-01-04	0.790	0.790	0.790	0.790	0.630	300
2023-01-03	0.810	0.810	0.790	0.790	0.630	6,000
2022-12-30	0.820	0.820	0.810	0.810	0.646	2,700
2022-12-29	0.850	0.850	0.850	0.850	0.678	0
2022-12-28	0.850	0.850	0.850	0.850	0.667	300
2022-12-23	0.850	0.850	0.850	0.850	0.667	1,000
2022-12-22	0.850	0.850	0.850	0.850	0.667	0
2022-12-21	0.850	0.850	0.850	0.850	0.667	0
2022-12-20	0.850	0.850	0.850	0.850	0.667	1,000
2022-12-19	0.850	0.850	0.850	0.850	0.667	1,700

← NewerPage 16 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.