Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.840	0.840	0.840	0.840	0.828	0
2026-07-20	0.840	0.840	0.840	0.840	0.828	3,500
2026-07-17	0.860	0.860	0.860	0.860	0.847	0
2026-07-16	0.860	0.860	0.860	0.860	0.847	1,400
2026-07-15	0.870	0.870	0.870	0.870	0.857	500
2026-07-14	0.860	0.860	0.860	0.860	0.847	3,600
2026-07-13	0.850	0.850	0.850	0.850	0.837	0
2026-07-10	0.850	0.850	0.850	0.850	0.837	1,200
2026-07-09	0.860	0.860	0.860	0.860	0.847	1,000
2026-07-08	0.860	0.860	0.860	0.860	0.847	2,100
2026-07-07	0.860	0.860	0.860	0.860	0.847	2,200
2026-07-06	0.860	0.860	0.860	0.860	0.847	7,000
2026-07-03	0.870	0.870	0.870	0.870	0.857	0
2026-07-02	0.870	0.870	0.870	0.870	0.857	0
2026-06-30	0.870	0.870	0.870	0.870	0.857	0
2026-06-29	0.840	0.870	0.840	0.870	0.844	10,100
2026-06-26	0.850	0.860	0.850	0.850	0.825	8,600
2026-06-25	0.870	0.870	0.870	0.870	0.844	1,600
2026-06-24	0.870	0.870	0.870	0.870	0.844	3,000
2026-06-23	0.870	0.870	0.870	0.870	0.844	0
2026-06-22	0.870	0.870	0.870	0.870	0.844	2,300
2026-06-19	0.870	0.870	0.870	0.870	0.844	1,200
2026-06-18	0.870	0.870	0.870	0.870	0.844	1,600
2026-06-17	0.870	0.870	0.870	0.870	0.844	0
2026-06-16	0.880	0.880	0.870	0.870	0.844	2,700
2026-06-15	0.880	0.880	0.850	0.850	0.825	7,800
2026-06-12	0.880	0.880	0.850	0.850	0.825	7,600
2026-06-11	0.880	0.880	0.860	0.880	0.854	2,600
2026-06-10	0.880	0.880	0.850	0.880	0.854	2,100
2026-06-09	0.880	0.880	0.880	0.880	0.854	1,200
2026-06-08	0.860	0.860	0.860	0.860	0.835	500
2026-06-05	0.880	0.880	0.880	0.880	0.854	1,100
2026-06-04	0.890	0.890	0.880	0.880	0.854	4,200
2026-06-03	0.860	0.860	0.860	0.860	0.835	0
2026-06-02	0.860	0.860	0.860	0.860	0.835	600
2026-06-01	0.900	0.900	0.900	0.900	0.874	0
2026-05-29	0.900	0.900	0.900	0.900	0.874	0
2026-05-28	0.900	0.900	0.900	0.900	0.874	0
2026-05-27	0.900	0.900	0.900	0.900	0.874	4,400
2026-05-26	0.890	0.900	0.890	0.900	0.874	3,400
2026-05-25	0.940	0.940	0.850	0.850	0.825	6,900
2026-05-22	0.930	0.930	0.890	0.890	0.864	3,200
2026-05-21	0.870	0.870	0.870	0.870	0.844	0
2026-05-20	0.870	0.870	0.870	0.870	0.844	0
2026-05-19	0.870	0.870	0.870	0.870	0.844	0
2026-05-15	0.870	0.870	0.870	0.870	0.844	2,500
2026-05-14	0.870	0.870	0.870	0.870	0.844	0
2026-05-13	0.860	0.870	0.860	0.870	0.844	1,500
2026-05-12	0.870	0.870	0.860	0.860	0.835	20,700
2026-05-11	0.900	0.900	0.900	0.900	0.874	0
2026-05-08	0.900	0.900	0.900	0.900	0.874	1,100
2026-05-07	0.900	0.900	0.900	0.900	0.874	1,600
2026-05-06	0.900	0.900	0.900	0.900	0.874	0
2026-05-05	0.900	0.900	0.900	0.900	0.874	0
2026-05-04	0.900	0.900	0.900	0.900	0.874	1,000
2026-05-01	0.950	0.950	0.950	0.950	0.922	1,100
2026-04-30	0.900	0.900	0.900	0.900	0.874	0
2026-04-29	0.900	0.900	0.900	0.900	0.874	0
2026-04-28	0.850	0.900	0.850	0.900	0.874	5,500
2026-04-27	0.900	0.900	0.900	0.900	0.874	3,300

← NewerPage 2 of 5 · 250 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.