Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	1.110	1.110	1.110	1.110	0.848	100
2022-03-31	1.140	1.140	1.140	1.140	0.871	1,200
2022-03-30	1.140	1.140	1.140	1.140	0.871	1,700
2022-03-29	1.140	1.140	1.110	1.140	0.861	4,300
2022-03-28	1.130	1.130	1.130	1.130	0.853	4,500
2022-03-25	1.100	1.130	1.100	1.130	0.853	10,200
2022-03-24	1.080	1.080	1.080	1.080	0.816	0
2022-03-23	1.080	1.080	1.080	1.080	0.816	0
2022-03-22	1.080	1.080	1.080	1.080	0.816	0
2022-03-21	1.140	1.140	1.060	1.080	0.816	18,600
2022-03-18	1.140	1.140	1.140	1.140	0.861	500
2022-03-17	1.140	1.140	1.140	1.140	0.861	4,100
2022-03-16	1.140	1.140	1.140	1.140	0.861	1,600
2022-03-15	1.140	1.140	1.140	1.140	0.861	0
2022-03-14	1.060	1.140	1.060	1.140	0.861	1,200
2022-03-11	1.100	1.100	1.100	1.100	0.831	200
2022-03-10	1.100	1.140	1.100	1.140	0.861	8,000
2022-03-09	1.110	1.110	1.110	1.110	0.838	4,000
2022-03-08	1.140	1.140	1.090	1.090	0.823	400
2022-03-07	1.140	1.140	1.070	1.140	0.861	12,400
2022-03-04	1.110	1.140	1.110	1.110	0.838	12,300
2022-03-03	1.140	1.140	1.050	1.050	0.793	1,100
2022-03-02	1.140	1.140	1.040	1.040	0.785	3,800
2022-03-01	1.130	1.140	1.130	1.140	0.861	3,100
2022-02-28	1.130	1.200	1.000	1.130	0.853	5,500
2022-02-25	1.200	1.200	1.200	1.200	0.906	2,000
2022-02-24	1.150	1.200	1.130	1.130	0.853	5,400
2022-02-23	1.150	1.150	1.150	1.150	0.868	0
2022-02-22	1.200	1.200	1.150	1.150	0.868	3,500
2022-02-18	1.180	1.200	1.180	1.200	0.906	600
2022-02-17	1.200	1.200	1.200	1.200	0.906	500
2022-02-16	1.180	1.180	1.180	1.180	0.891	0
2022-02-15	1.180	1.180	1.180	1.180	0.891	100
2022-02-14	1.170	1.170	1.170	1.170	0.884	300
2022-02-11	1.150	1.150	1.150	1.150	0.868	100
2022-02-10	1.200	1.200	1.150	1.150	0.868	12,000
2022-02-09	1.150	1.150	1.150	1.150	0.868	0
2022-02-08	1.150	1.150	1.150	1.150	0.868	600
2022-02-07	1.180	1.200	1.160	1.200	0.906	6,200
2022-02-04	1.180	1.180	1.180	1.180	0.891	1,000
2022-02-03	1.200	1.200	1.200	1.200	0.906	0
2022-02-02	1.200	1.200	1.200	1.200	0.906	100
2022-02-01	1.200	1.200	1.200	1.200	0.906	2,100
2022-01-31	1.150	1.200	1.150	1.200	0.906	1,100
2022-01-28	1.200	1.200	1.200	1.200	0.906	6,100
2022-01-27	1.150	1.150	1.150	1.150	0.868	1,100
2022-01-26	1.150	1.150	1.150	1.150	0.868	1,500
2022-01-25	1.150	1.150	1.150	1.150	0.868	0
2022-01-24	1.150	1.150	1.150	1.150	0.868	2,700
2022-01-21	1.150	1.150	1.150	1.150	0.868	500
2022-01-20	1.200	1.200	1.200	1.200	0.906	900
2022-01-19	1.200	1.200	1.200	1.200	0.906	500
2022-01-18	1.200	1.200	1.200	1.200	0.906	700
2022-01-17	1.200	1.200	1.200	1.200	0.906	800
2022-01-14	1.150	1.180	1.150	1.180	0.891	7,500
2022-01-13	1.100	1.100	1.100	1.100	0.831	200
2022-01-12	1.180	1.180	1.170	1.170	0.884	400
2022-01-11	1.200	1.200	1.060	1.170	0.884	9,600
2022-01-10	1.050	1.050	1.050	1.050	0.793	2,100
2022-01-07	1.200	1.200	1.200	1.200	0.906	900

← NewerPage 20 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.