Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.850	0.850	0.850	0.850	0.667	1,700
2022-12-16	0.810	0.810	0.810	0.810	0.636	0
2022-12-15	0.820	0.830	0.810	0.810	0.636	9,500
2022-12-14	0.890	0.890	0.890	0.890	0.699	0
2022-12-13	0.890	0.890	0.890	0.890	0.699	1,500
2022-12-12	0.900	0.900	0.900	0.900	0.707	0
2022-12-09	0.900	0.900	0.900	0.900	0.707	2,800
2022-12-08	0.880	0.880	0.880	0.880	0.691	8,300
2022-12-07	0.870	0.870	0.870	0.870	0.683	0
2022-12-06	0.870	0.870	0.870	0.870	0.683	1,700
2022-12-05	0.940	0.940	0.940	0.940	0.738	15,000
2022-12-02	0.900	0.900	0.900	0.900	0.707	0
2022-12-01	0.910	0.910	0.900	0.900	0.707	13,300
2022-11-30	0.940	0.940	0.940	0.940	0.738	0
2022-11-29	0.940	0.940	0.940	0.940	0.738	0
2022-11-28	0.940	0.940	0.940	0.940	0.738	0
2022-11-25	0.940	0.940	0.940	0.940	0.738	0
2022-11-24	0.940	0.940	0.940	0.940	0.738	0
2022-11-23	0.940	0.940	0.940	0.940	0.738	0
2022-11-22	0.940	0.940	0.940	0.940	0.738	0
2022-11-21	0.940	0.940	0.940	0.940	0.738	200
2022-11-18	0.940	0.940	0.940	0.940	0.738	0
2022-11-17	0.940	0.940	0.940	0.940	0.738	500
2022-11-16	0.950	0.950	0.950	0.950	0.746	0
2022-11-15	0.950	0.950	0.950	0.950	0.746	100
2022-11-14	0.950	0.950	0.950	0.950	0.746	100
2022-11-11	0.950	0.950	0.950	0.950	0.746	500
2022-11-10	0.880	0.880	0.880	0.880	0.691	0
2022-11-09	0.880	0.880	0.880	0.880	0.691	0
2022-11-08	0.880	0.880	0.880	0.880	0.691	0
2022-11-07	0.950	0.950	0.880	0.880	0.691	16,300
2022-11-04	0.950	0.950	0.950	0.950	0.746	1,000
2022-11-03	0.950	0.950	0.950	0.950	0.746	0
2022-11-02	0.950	0.950	0.950	0.950	0.746	0
2022-11-01	0.950	0.950	0.950	0.950	0.746	0
2022-10-31	0.950	0.950	0.950	0.950	0.746	1,000
2022-10-28	0.950	0.950	0.950	0.950	0.746	1,400
2022-10-27	0.980	0.980	0.980	0.980	0.769	0
2022-10-26	0.980	0.980	0.980	0.980	0.769	0
2022-10-25	0.980	0.980	0.980	0.980	0.769	0
2022-10-24	0.980	0.980	0.980	0.980	0.769	0
2022-10-21	0.890	0.980	0.890	0.980	0.769	8,300
2022-10-20	0.990	0.990	0.990	0.990	0.777	0
2022-10-19	0.990	0.990	0.990	0.990	0.777	0
2022-10-18	0.990	0.990	0.990	0.990	0.777	0
2022-10-17	0.990	0.990	0.990	0.990	0.777	1,400
2022-10-14	0.880	0.880	0.880	0.880	0.691	0
2022-10-13	0.880	0.880	0.880	0.880	0.691	0
2022-10-12	0.880	0.880	0.880	0.880	0.691	0
2022-10-11	0.900	0.900	0.880	0.880	0.691	5,400
2022-10-07	0.920	0.920	0.920	0.920	0.722	0
2022-10-06	0.920	0.920	0.920	0.920	0.722	0
2022-10-05	0.920	0.920	0.920	0.920	0.722	0
2022-10-04	0.920	0.920	0.920	0.920	0.722	0
2022-10-03	1.000	1.000	0.920	0.920	0.722	7,300
2022-09-30	0.980	0.980	0.980	0.980	0.769	1,000
2022-09-29	0.990	0.990	0.980	0.980	0.769	8,000
2022-09-28	0.980	0.980	0.980	0.980	0.769	700
2022-09-27	0.980	0.980	0.980	0.980	0.759	0
2022-09-26	0.900	0.980	0.900	0.980	0.759	2,600

← NewerPage 17 of 21 · 1,254 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.