Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.950	0.960	0.950	0.960	0.917	4,200
2026-01-27	0.950	0.950	0.950	0.950	0.907	4,000
2026-01-26	0.950	0.950	0.950	0.950	0.907	6,600
2026-01-23	0.950	0.960	0.950	0.960	0.917	2,900
2026-01-22	0.960	0.960	0.960	0.960	0.917	4,200
2026-01-21	0.920	0.990	0.920	0.980	0.936	32,600
2026-01-20	0.930	0.930	0.930	0.930	0.888	500
2026-01-19	0.930	0.930	0.880	0.880	0.841	15,600
2026-01-16	0.930	0.930	0.930	0.930	0.888	0
2026-01-15	0.940	0.940	0.930	0.930	0.888	4,900
2026-01-14	0.940	0.940	0.940	0.940	0.898	1,200
2026-01-13	0.990	0.990	0.990	0.990	0.946	0
2026-01-12	0.940	0.990	0.940	0.990	0.946	5,500
2026-01-09	1.020	1.020	0.940	0.990	0.946	27,200
2026-01-08	0.900	1.020	0.900	1.020	0.974	17,500
2026-01-07	1.030	1.030	0.900	0.900	0.860	6,500
2026-01-06	0.900	0.900	0.900	0.900	0.860	8,600
2026-01-05	0.920	0.920	0.920	0.920	0.879	0
2026-01-02	0.860	0.920	0.860	0.920	0.879	3,000
2025-12-31	0.850	0.850	0.850	0.850	0.812	1,000
2025-12-30	0.750	0.840	0.750	0.840	0.790	15,300
2025-12-29	0.850	0.850	0.850	0.850	0.799	32,000
2025-12-24	0.850	0.850	0.840	0.850	0.799	4,300
2025-12-23	0.860	0.860	0.840	0.850	0.799	9,000
2025-12-22	0.990	0.990	0.840	0.840	0.790	23,400
2025-12-19	0.840	0.840	0.840	0.840	0.790	500
2025-12-18	0.870	0.870	0.870	0.870	0.818	3,100
2025-12-17	0.870	0.870	0.840	0.840	0.790	1,700
2025-12-16	0.820	0.820	0.820	0.820	0.771	11,000
2025-12-15	0.830	0.830	0.830	0.830	0.781	500
2025-12-12	0.840	0.850	0.840	0.850	0.799	6,000
2025-12-11	0.830	0.840	0.830	0.840	0.790	24,800
2025-12-10	0.840	0.840	0.840	0.840	0.790	5,800
2025-12-09	0.840	0.840	0.840	0.840	0.790	3,100
2025-12-08	0.840	0.840	0.840	0.840	0.790	0
2025-12-05	0.840	0.840	0.840	0.840	0.790	1,100
2025-12-04	0.840	0.840	0.840	0.840	0.790	1,300
2025-12-03	0.840	0.840	0.840	0.840	0.790	6,500
2025-12-02	0.850	0.850	0.850	0.850	0.799	0
2025-12-01	0.860	0.860	0.810	0.850	0.799	5,000
2025-11-28	0.850	0.860	0.850	0.860	0.809	2,500
2025-11-27	0.860	0.860	0.840	0.840	0.790	7,700
2025-11-26	0.850	0.860	0.780	0.860	0.809	10,100
2025-11-25	0.840	0.850	0.840	0.850	0.799	7,200
2025-11-24	0.850	0.850	0.850	0.850	0.799	2,200
2025-11-21	0.850	0.850	0.850	0.850	0.799	1,100
2025-11-20	0.850	0.850	0.850	0.850	0.799	1,200
2025-11-19	0.850	0.850	0.850	0.850	0.799	3,300
2025-11-18	0.860	0.860	0.860	0.860	0.809	0
2025-11-17	0.860	0.860	0.860	0.860	0.809	2,700
2025-11-14	0.860	0.860	0.860	0.860	0.809	2,000
2025-11-13	0.850	0.860	0.850	0.860	0.809	7,800
2025-11-12	0.850	0.850	0.770	0.770	0.724	17,200
2025-11-11	0.860	0.860	0.860	0.860	0.809	0
2025-11-10	0.860	0.860	0.860	0.860	0.809	7,500
2025-11-07	0.860	0.860	0.860	0.860	0.809	0
2025-11-06	0.860	0.860	0.860	0.860	0.809	0
2025-11-05	0.860	0.860	0.860	0.860	0.809	0
2025-11-04	0.860	0.860	0.860	0.860	0.809	500
2025-11-03	0.810	0.810	0.810	0.810	0.762	0

← NewerPage 4 of 21 · 1,254 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.