Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.800	0.800	0.800	0.800	0.741	0
2025-08-05	0.800	0.800	0.800	0.800	0.741	0
2025-08-01	0.800	0.800	0.800	0.800	0.741	9,000
2025-07-31	0.820	0.820	0.720	0.740	0.685	19,900
2025-07-30	0.860	0.860	0.860	0.860	0.796	0
2025-07-29	0.860	0.860	0.860	0.860	0.796	1,600
2025-07-28	0.890	0.890	0.890	0.890	0.824	700
2025-07-25	0.860	0.860	0.860	0.860	0.796	0
2025-07-24	0.860	0.860	0.860	0.860	0.796	1,700
2025-07-23	0.860	0.860	0.860	0.860	0.796	0
2025-07-22	0.860	0.860	0.860	0.860	0.796	4,500
2025-07-21	0.870	0.870	0.870	0.870	0.805	1,000
2025-07-18	0.840	0.840	0.840	0.840	0.778	1,000
2025-07-17	0.860	0.860	0.860	0.860	0.796	500
2025-07-16	0.860	0.860	0.860	0.860	0.796	6,000
2025-07-15	0.860	0.860	0.860	0.860	0.796	500
2025-07-14	0.860	0.860	0.860	0.860	0.796	0
2025-07-11	0.860	0.860	0.860	0.860	0.796	0
2025-07-10	0.860	0.860	0.860	0.860	0.796	1,000
2025-07-09	0.820	0.820	0.820	0.820	0.759	0
2025-07-08	0.820	0.820	0.820	0.820	0.759	0
2025-07-07	0.820	0.820	0.820	0.820	0.759	1,500
2025-07-04	0.850	0.850	0.850	0.850	0.787	0
2025-07-03	0.850	0.850	0.850	0.850	0.787	0
2025-07-02	0.850	0.850	0.850	0.850	0.787	0
2025-06-30	0.850	0.850	0.850	0.850	0.787	0
2025-06-27	0.850	0.850	0.850	0.850	0.775	1,000
2025-06-26	0.850	0.850	0.850	0.850	0.775	500
2025-06-25	0.850	0.850	0.850	0.850	0.775	2,000
2025-06-24	0.850	0.850	0.850	0.850	0.775	0
2025-06-23	0.850	0.850	0.850	0.850	0.775	1,500
2025-06-20	0.860	0.860	0.860	0.860	0.784	0
2025-06-19	0.840	0.860	0.840	0.860	0.784	7,000
2025-06-18	0.840	0.840	0.840	0.840	0.766	0
2025-06-17	0.840	0.840	0.840	0.840	0.766	0
2025-06-16	0.840	0.840	0.840	0.840	0.766	1,000
2025-06-13	0.810	0.810	0.810	0.810	0.738	0
2025-06-12	0.810	0.810	0.810	0.810	0.738	0
2025-06-11	0.810	0.810	0.810	0.810	0.738	4,000
2025-06-10	0.830	0.830	0.830	0.830	0.757	0
2025-06-09	0.830	0.830	0.830	0.830	0.757	1,000
2025-06-06	0.830	0.830	0.830	0.830	0.757	0
2025-06-05	0.850	0.850	0.810	0.830	0.757	4,500
2025-06-04	0.810	0.810	0.810	0.810	0.738	0
2025-06-03	0.810	0.810	0.810	0.810	0.738	500
2025-06-02	0.810	0.810	0.810	0.810	0.738	500
2025-05-30	0.810	0.820	0.810	0.820	0.747	1,500
2025-05-29	0.840	0.840	0.840	0.840	0.766	500
2025-05-28	0.830	0.830	0.830	0.830	0.757	0
2025-05-27	0.830	0.830	0.830	0.830	0.757	15,300
2025-05-26	0.830	0.830	0.830	0.830	0.757	0
2025-05-23	0.830	0.830	0.830	0.830	0.757	6,000
2025-05-22	0.830	0.830	0.830	0.830	0.757	0
2025-05-21	0.830	0.830	0.830	0.830	0.757	0
2025-05-20	0.830	0.830	0.830	0.830	0.757	0
2025-05-16	0.830	0.830	0.830	0.830	0.757	0
2025-05-15	0.830	0.830	0.830	0.830	0.757	1,500
2025-05-14	0.840	0.840	0.840	0.840	0.766	0
2025-05-13	0.840	0.840	0.840	0.840	0.766	0
2025-05-12	0.840	0.840	0.840	0.840	0.766	0

← NewerPage 6 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.