Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.810	0.810	0.810	0.810	0.762	0
2025-10-30	0.810	0.810	0.810	0.810	0.762	3,600
2025-10-29	0.840	0.840	0.840	0.840	0.790	0
2025-10-28	0.840	0.840	0.840	0.840	0.790	0
2025-10-27	0.840	0.840	0.840	0.840	0.790	3,500
2025-10-24	0.800	0.800	0.800	0.800	0.752	0
2025-10-23	0.840	0.840	0.800	0.800	0.752	4,100
2025-10-22	0.840	0.840	0.840	0.840	0.790	0
2025-10-21	0.840	0.840	0.840	0.840	0.790	0
2025-10-20	0.840	0.840	0.840	0.840	0.790	2,500
2025-10-17	0.840	0.840	0.840	0.840	0.790	0
2025-10-16	0.840	0.840	0.840	0.840	0.790	1,500
2025-10-15	0.770	0.770	0.770	0.770	0.724	0
2025-10-14	0.770	0.770	0.770	0.770	0.724	0
2025-10-10	0.780	0.780	0.770	0.770	0.724	3,600
2025-10-09	0.830	0.830	0.760	0.760	0.715	7,000
2025-10-08	0.830	0.830	0.830	0.830	0.781	1,500
2025-10-07	0.730	0.730	0.730	0.730	0.686	0
2025-10-06	0.820	0.820	0.730	0.730	0.686	24,500
2025-10-03	0.830	0.830	0.810	0.830	0.781	9,000
2025-10-02	0.830	0.830	0.830	0.830	0.781	0
2025-10-01	0.830	0.830	0.830	0.830	0.781	0
2025-09-30	0.830	0.830	0.830	0.830	0.781	0
2025-09-29	0.830	0.830	0.830	0.830	0.781	0
2025-09-26	0.830	0.830	0.830	0.830	0.768	0
2025-09-25	0.830	0.830	0.830	0.830	0.768	0
2025-09-24	0.830	0.830	0.830	0.830	0.768	0
2025-09-23	0.830	0.830	0.830	0.830	0.768	0
2025-09-22	0.840	0.840	0.830	0.830	0.768	7,000
2025-09-19	0.840	0.840	0.840	0.840	0.778	0
2025-09-18	0.840	0.840	0.840	0.840	0.778	0
2025-09-17	0.840	0.840	0.840	0.840	0.778	0
2025-09-16	0.840	0.840	0.840	0.840	0.778	1,500
2025-09-15	0.840	0.840	0.840	0.840	0.778	3,500
2025-09-12	0.840	0.840	0.840	0.840	0.778	0
2025-09-11	0.840	0.840	0.840	0.840	0.778	1,000
2025-09-10	0.800	0.840	0.800	0.840	0.778	6,000
2025-09-09	0.840	0.840	0.840	0.840	0.778	2,000
2025-09-08	0.840	0.840	0.840	0.840	0.778	0
2025-09-05	0.840	0.840	0.840	0.840	0.778	0
2025-09-04	0.840	0.840	0.840	0.840	0.778	0
2025-09-03	0.840	0.840	0.840	0.840	0.778	500
2025-09-02	0.840	0.840	0.840	0.840	0.778	0
2025-08-29	0.840	0.840	0.840	0.840	0.778	500
2025-08-28	0.810	0.810	0.810	0.810	0.750	0
2025-08-27	0.810	0.810	0.810	0.810	0.750	0
2025-08-26	0.810	0.810	0.810	0.810	0.750	3,000
2025-08-25	0.820	0.820	0.820	0.820	0.759	0
2025-08-22	0.820	0.820	0.820	0.820	0.759	1,000
2025-08-21	0.820	0.820	0.820	0.820	0.759	0
2025-08-20	0.820	0.820	0.820	0.820	0.759	500
2025-08-19	0.800	0.800	0.800	0.800	0.741	0
2025-08-18	0.800	0.800	0.800	0.800	0.741	0
2025-08-15	0.800	0.800	0.800	0.800	0.741	0
2025-08-14	0.820	0.820	0.800	0.800	0.741	3,000
2025-08-13	0.820	0.820	0.820	0.820	0.759	7,000
2025-08-12	0.840	0.840	0.840	0.840	0.778	0
2025-08-11	0.840	0.840	0.840	0.840	0.778	0
2025-08-08	0.840	0.840	0.840	0.840	0.778	0
2025-08-07	0.840	0.840	0.840	0.840	0.778	1,100

← NewerPage 5 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.