Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.900	0.900	0.900	0.900	0.697	0
2022-09-22	0.900	0.900	0.900	0.900	0.697	3,000
2022-09-21	0.900	0.900	0.900	0.900	0.697	300
2022-09-20	0.900	0.900	0.900	0.900	0.697	0
2022-09-19	0.910	0.910	0.900	0.900	0.697	1,000
2022-09-16	0.910	0.910	0.910	0.910	0.705	0
2022-09-15	0.910	0.910	0.910	0.910	0.705	0
2022-09-14	0.910	0.910	0.910	0.910	0.705	0
2022-09-13	0.910	0.910	0.910	0.910	0.705	0
2022-09-12	0.910	0.910	0.910	0.910	0.705	0
2022-09-09	0.910	0.910	0.910	0.910	0.705	2,000
2022-09-08	0.910	0.910	0.910	0.910	0.705	900
2022-09-07	0.910	0.910	0.910	0.910	0.705	0
2022-09-06	0.910	0.910	0.910	0.910	0.705	7,600
2022-09-02	0.890	0.890	0.890	0.890	0.689	1,500
2022-09-01	0.900	0.900	0.900	0.900	0.697	0
2022-08-31	0.900	0.900	0.900	0.900	0.697	400
2022-08-30	0.900	0.900	0.900	0.900	0.697	0
2022-08-29	0.900	0.900	0.900	0.900	0.697	0
2022-08-26	0.900	0.900	0.900	0.900	0.697	0
2022-08-25	0.900	0.900	0.900	0.900	0.697	0
2022-08-24	0.920	0.920	0.900	0.900	0.697	7,000
2022-08-23	0.900	0.900	0.900	0.900	0.697	400
2022-08-22	0.950	0.950	0.900	0.900	0.697	9,400
2022-08-19	0.900	0.900	0.900	0.900	0.697	5,300
2022-08-18	0.940	0.940	0.940	0.940	0.728	0
2022-08-17	0.900	0.940	0.900	0.940	0.728	8,000
2022-08-16	0.900	0.900	0.900	0.900	0.697	0
2022-08-15	0.900	0.900	0.900	0.900	0.697	5,600
2022-08-12	0.940	0.940	0.940	0.940	0.728	0
2022-08-11	0.940	0.940	0.940	0.940	0.728	0
2022-08-10	0.930	0.940	0.930	0.940	0.728	1,000
2022-08-09	0.890	0.890	0.890	0.890	0.689	0
2022-08-08	0.890	0.890	0.890	0.890	0.689	2,500
2022-08-05	0.920	0.920	0.920	0.920	0.713	0
2022-08-04	0.920	0.920	0.920	0.920	0.713	1,000
2022-08-03	0.900	0.910	0.900	0.910	0.705	8,800
2022-08-02	0.900	0.900	0.900	0.900	0.697	11,500
2022-07-29	0.900	0.900	0.900	0.900	0.697	2,200
2022-07-28	0.900	0.900	0.900	0.900	0.697	1,000
2022-07-27	0.900	0.900	0.900	0.900	0.697	1,000
2022-07-26	0.900	0.900	0.900	0.900	0.697	500
2022-07-25	0.900	0.900	0.900	0.900	0.697	6,400
2022-07-22	0.880	0.900	0.880	0.900	0.697	10,000
2022-07-21	0.880	0.880	0.880	0.880	0.682	1,100
2022-07-20	0.880	0.880	0.880	0.880	0.682	0
2022-07-19	0.880	0.880	0.880	0.880	0.682	1,500
2022-07-18	0.900	0.900	0.900	0.900	0.697	0
2022-07-15	0.880	0.900	0.880	0.900	0.697	1,800
2022-07-14	0.910	0.910	0.880	0.880	0.682	16,700
2022-07-13	0.900	0.900	0.900	0.900	0.697	0
2022-07-12	0.900	0.900	0.900	0.900	0.697	500
2022-07-11	0.910	0.910	0.910	0.910	0.705	2,000
2022-07-08	0.940	0.940	0.940	0.940	0.728	1,000
2022-07-07	0.910	0.910	0.910	0.910	0.705	0
2022-07-06	0.910	0.910	0.910	0.910	0.705	0
2022-07-05	0.910	0.910	0.910	0.910	0.705	12,600
2022-07-04	0.920	0.920	0.920	0.920	0.713	700
2022-06-30	0.910	0.910	0.910	0.910	0.705	0
2022-06-29	0.910	0.910	0.910	0.910	0.705	500

← NewerPage 18 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.