Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	1.160	1.160	1.130	1.160	0.876	19,100
2022-01-05	1.160	1.160	1.160	1.160	0.876	0
2022-01-04	1.150	1.200	1.150	1.160	0.876	10,400
2021-12-31	1.220	1.220	1.200	1.200	0.906	1,400
2021-12-30	1.240	1.240	1.160	1.160	0.876	1,600
2021-12-29	1.180	1.250	1.180	1.200	0.896	8,500
2021-12-24	1.200	1.200	1.200	1.200	0.896	0
2021-12-23	1.240	1.240	1.200	1.200	0.896	900
2021-12-22	1.200	1.240	1.200	1.240	0.926	6,200
2021-12-21	1.160	1.230	1.160	1.230	0.919	800
2021-12-20	1.160	1.160	1.160	1.160	0.867	400
2021-12-17	1.200	1.200	1.180	1.180	0.881	1,500
2021-12-16	1.240	1.240	1.240	1.240	0.926	200
2021-12-15	1.240	1.240	1.240	1.240	0.926	0
2021-12-14	1.240	1.240	1.240	1.240	0.926	100
2021-12-13	1.170	1.170	1.170	1.170	0.874	1,000
2021-12-10	1.280	1.280	1.280	1.280	0.956	0
2021-12-09	1.280	1.280	1.280	1.280	0.956	200
2021-12-08	1.170	1.280	1.150	1.280	0.956	2,500
2021-12-07	1.260	1.280	1.250	1.250	0.934	2,300
2021-12-06	1.300	1.300	1.170	1.170	0.874	1,100
2021-12-03	1.150	1.150	1.150	1.150	0.859	0
2021-12-02	1.150	1.150	1.150	1.150	0.859	0
2021-12-01	1.150	1.150	1.150	1.150	0.859	200
2021-11-30	1.240	1.240	1.120	1.120	0.837	2,700
2021-11-29	1.260	1.260	1.260	1.260	0.941	0
2021-11-26	1.260	1.260	1.230	1.260	0.941	1,300
2021-11-25	1.300	1.300	1.230	1.230	0.919	4,300
2021-11-24	1.250	1.260	1.250	1.260	0.941	4,600
2021-11-23	1.260	1.260	1.260	1.260	0.941	0
2021-11-22	1.250	1.260	1.250	1.260	0.941	200
2021-11-19	1.260	1.260	1.260	1.260	0.941	0
2021-11-18	1.260	1.260	1.260	1.260	0.941	100
2021-11-17	1.260	1.260	1.230	1.230	0.919	500
2021-11-16	1.260	1.260	1.260	1.260	0.941	200
2021-11-15	1.240	1.240	1.240	1.240	0.926	2,700
2021-11-12	1.240	1.280	1.240	1.280	0.956	5,100
2021-11-11	1.240	1.240	1.240	1.240	0.926	200
2021-11-10	1.250	1.250	1.250	1.250	0.934	600
2021-11-09	1.240	1.240	1.240	1.240	0.926	800
2021-11-08	1.300	1.300	1.240	1.290	0.964	6,000
2021-11-05	1.300	1.300	1.300	1.300	0.971	2,200
2021-11-04	1.240	1.290	1.240	1.290	0.964	300
2021-11-03	1.280	1.290	1.280	1.290	0.964	3,300
2021-11-02	1.230	1.230	1.230	1.230	0.919	0
2021-11-01	1.250	1.290	1.230	1.230	0.919	10,700
2021-10-29	1.280	1.280	1.240	1.280	0.956	300
2021-10-28	1.280	1.280	1.280	1.280	0.956	1,000
2021-10-27	1.230	1.230	1.230	1.230	0.919	300
2021-10-26	1.280	1.280	1.230	1.230	0.919	700
2021-10-25	1.230	1.280	1.230	1.280	0.956	3,400
2021-10-22	1.200	1.270	1.200	1.230	0.919	600
2021-10-21	1.290	1.300	1.280	1.280	0.956	7,100
2021-10-20	1.280	1.280	1.150	1.150	0.859	2,500
2021-10-19	1.300	1.300	1.300	1.300	0.971	0
2021-10-18	1.300	1.300	1.300	1.300	0.971	300
2021-10-15	1.230	1.230	1.160	1.160	0.867	1,500
2021-10-14	1.210	1.210	1.210	1.210	0.904	4,700

← NewerPage 21 of 21 · 1,258 trading days

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.