Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.940	0.940	0.940	0.940	0.718	0
2022-06-27	0.920	0.940	0.920	0.940	0.718	5,200
2022-06-24	0.950	0.950	0.930	0.930	0.710	1,600
2022-06-23	0.950	0.950	0.950	0.950	0.726	800
2022-06-22	0.930	0.930	0.930	0.930	0.710	400
2022-06-21	0.930	0.930	0.930	0.930	0.710	500
2022-06-20	0.990	0.990	0.990	0.990	0.756	0
2022-06-17	0.990	0.990	0.990	0.990	0.756	500
2022-06-16	0.900	0.900	0.900	0.900	0.688	0
2022-06-15	0.910	0.910	0.900	0.900	0.688	11,000
2022-06-14	1.000	1.000	0.980	0.980	0.749	11,500
2022-06-13	1.040	1.040	1.010	1.010	0.772	4,100
2022-06-10	1.060	1.060	1.060	1.060	0.810	0
2022-06-09	1.060	1.060	1.060	1.060	0.810	0
2022-06-08	1.060	1.060	1.060	1.060	0.810	0
2022-06-07	1.060	1.060	1.060	1.060	0.810	0
2022-06-06	1.100	1.100	1.060	1.060	0.810	5,200
2022-06-03	1.080	1.100	1.080	1.100	0.840	7,700
2022-06-02	1.050	1.050	1.050	1.050	0.802	1,800
2022-06-01	1.120	1.120	1.100	1.100	0.840	1,600
2022-05-31	1.060	1.060	1.060	1.060	0.810	1,000
2022-05-30	1.130	1.130	1.130	1.130	0.863	900
2022-05-27	1.120	1.120	1.120	1.120	0.856	0
2022-05-26	1.120	1.120	1.120	1.120	0.856	0
2022-05-25	1.120	1.120	1.120	1.120	0.856	200
2022-05-24	1.120	1.120	1.120	1.120	0.856	0
2022-05-20	1.120	1.120	1.120	1.120	0.856	0
2022-05-19	1.120	1.120	1.120	1.120	0.856	0
2022-05-18	1.120	1.120	1.120	1.120	0.856	0
2022-05-17	1.120	1.120	1.120	1.120	0.856	0
2022-05-16	1.150	1.150	1.120	1.120	0.856	600
2022-05-13	1.150	1.150	1.150	1.150	0.879	0
2022-05-12	1.130	1.150	1.130	1.150	0.879	900
2022-05-11	1.030	1.030	1.030	1.030	0.787	400
2022-05-10	1.150	1.150	1.020	1.020	0.779	800
2022-05-09	1.110	1.150	1.110	1.150	0.879	4,000
2022-05-06	1.100	1.150	1.010	1.140	0.871	13,300
2022-05-05	1.120	1.160	1.100	1.160	0.886	400
2022-05-04	1.120	1.120	1.120	1.120	0.856	10,000
2022-05-03	1.110	1.160	1.110	1.160	0.886	3,300
2022-05-02	1.170	1.180	1.120	1.120	0.856	4,100
2022-04-29	1.110	1.240	1.110	1.240	0.947	1,000
2022-04-28	1.100	1.100	1.100	1.100	0.840	4,000
2022-04-27	1.100	1.100	1.100	1.100	0.840	300
2022-04-26	1.150	1.190	1.130	1.130	0.863	17,100
2022-04-25	1.190	1.200	1.100	1.200	0.917	3,900
2022-04-22	1.140	1.140	1.110	1.110	0.848	1,500
2022-04-21	1.200	1.200	1.200	1.200	0.917	0
2022-04-20	1.190	1.200	1.190	1.200	0.917	30,100
2022-04-19	1.130	1.180	1.130	1.150	0.879	1,800
2022-04-18	1.160	1.160	1.120	1.120	0.856	3,700
2022-04-14	1.160	1.160	1.160	1.160	0.886	200
2022-04-13	1.120	1.150	1.120	1.150	0.879	7,900
2022-04-12	1.060	1.060	1.060	1.060	0.810	500
2022-04-11	1.070	1.120	1.070	1.120	0.856	3,300
2022-04-08	1.120	1.120	1.120	1.120	0.856	1,400
2022-04-07	1.090	1.090	1.090	1.090	0.833	800
2022-04-06	1.110	1.110	1.110	1.110	0.848	1,000
2022-04-05	1.120	1.120	1.120	1.120	0.856	800
2022-04-04	1.110	1.140	1.110	1.140	0.871	1,200

← NewerPage 19 of 21 · 1,258 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.