Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.870	0.880	0.860	0.880	0.854	5,600
2026-04-23	0.870	0.870	0.870	0.870	0.844	2,000
2026-04-22	0.870	0.870	0.870	0.870	0.844	1,100
2026-04-21	0.870	0.870	0.870	0.870	0.844	0
2026-04-20	0.870	0.870	0.870	0.870	0.844	7,200
2026-04-17	0.870	0.870	0.870	0.870	0.844	3,700
2026-04-16	0.860	0.860	0.860	0.860	0.835	10,300
2026-04-15	0.870	0.870	0.870	0.870	0.844	500
2026-04-14	0.870	0.870	0.870	0.870	0.844	500
2026-04-13	0.860	0.860	0.860	0.860	0.835	20,300
2026-04-10	0.870	0.870	0.850	0.850	0.825	4,200
2026-04-09	0.870	0.870	0.870	0.870	0.844	1,600
2026-04-08	0.870	0.870	0.800	0.870	0.844	10,800
2026-04-07	0.870	0.870	0.870	0.870	0.844	0
2026-04-06	0.870	0.870	0.870	0.870	0.844	0
2026-04-02	0.870	0.870	0.870	0.870	0.844	2,000
2026-04-01	0.870	0.870	0.870	0.870	0.844	3,700
2026-03-31	0.820	0.820	0.820	0.820	0.796	0
2026-03-30	0.820	0.820	0.820	0.820	0.783	10,000
2026-03-27	0.870	0.870	0.870	0.870	0.831	1,100
2026-03-26	0.870	0.870	0.870	0.870	0.831	1,600
2026-03-25	0.870	0.870	0.870	0.870	0.831	4,300
2026-03-24	0.870	0.880	0.870	0.880	0.841	4,300
2026-03-23	0.810	0.810	0.800	0.800	0.764	2,500
2026-03-20	0.840	0.880	0.840	0.850	0.812	4,000
2026-03-19	0.880	0.880	0.880	0.880	0.841	3,600
2026-03-18	0.880	0.880	0.880	0.880	0.841	0
2026-03-17	0.880	0.880	0.880	0.880	0.841	0
2026-03-16	0.880	0.880	0.880	0.880	0.841	1,600
2026-03-13	0.880	0.880	0.880	0.880	0.841	0
2026-03-12	0.870	0.880	0.870	0.880	0.841	2,700
2026-03-11	0.870	0.870	0.860	0.860	0.821	13,000
2026-03-10	0.850	0.850	0.850	0.850	0.812	0
2026-03-09	0.850	0.850	0.850	0.850	0.812	1,000
2026-03-06	0.870	0.870	0.870	0.870	0.831	0
2026-03-05	0.860	0.870	0.860	0.870	0.831	4,500
2026-03-04	0.860	0.860	0.820	0.820	0.783	13,300
2026-03-03	0.880	0.880	0.820	0.820	0.783	16,800
2026-03-02	0.890	0.890	0.890	0.890	0.850	1,900
2026-02-27	0.890	0.890	0.890	0.890	0.850	2,600
2026-02-26	0.890	0.890	0.830	0.830	0.793	17,400
2026-02-25	0.880	0.890	0.880	0.890	0.850	3,100
2026-02-24	0.890	0.890	0.890	0.890	0.850	0
2026-02-23	0.890	0.890	0.890	0.890	0.850	1,200
2026-02-20	0.900	0.900	0.780	0.810	0.774	46,300
2026-02-19	0.870	0.900	0.870	0.900	0.860	14,300
2026-02-18	0.900	0.920	0.900	0.920	0.879	5,500
2026-02-17	0.900	0.900	0.860	0.860	0.821	4,000
2026-02-13	0.900	0.900	0.900	0.900	0.860	0
2026-02-12	0.900	0.900	0.900	0.900	0.860	1,100
2026-02-11	0.920	0.920	0.920	0.920	0.879	1,100
2026-02-10	0.920	0.920	0.920	0.920	0.879	1,000
2026-02-09	0.930	0.930	0.930	0.930	0.888	0
2026-02-06	0.930	0.930	0.930	0.930	0.888	0
2026-02-05	0.930	0.930	0.930	0.930	0.888	500
2026-02-04	0.860	0.930	0.860	0.930	0.888	45,700
2026-02-03	0.930	0.930	0.930	0.930	0.888	0
2026-02-02	0.940	0.940	0.890	0.930	0.888	9,600
2026-01-30	0.900	0.900	0.900	0.900	0.860	3,500
2026-01-29	0.960	0.960	0.960	0.960	0.917	0

← NewerPage 3 of 21 · 1,257 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.