Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.840	0.840	0.840	0.840	0.766	5,500
2025-05-08	0.810	0.810	0.810	0.810	0.738	2,000
2025-05-07	0.800	0.800	0.800	0.800	0.729	500
2025-05-06	0.820	0.820	0.820	0.820	0.747	500
2025-05-05	0.820	0.820	0.820	0.820	0.747	0
2025-05-02	0.820	0.820	0.820	0.820	0.747	500
2025-05-01	0.810	0.810	0.810	0.810	0.738	11,500
2025-04-30	0.820	0.820	0.820	0.820	0.747	0
2025-04-29	0.820	0.820	0.820	0.820	0.747	1,500
2025-04-28	0.810	0.810	0.810	0.810	0.738	0
2025-04-25	0.810	0.810	0.810	0.810	0.738	500
2025-04-24	0.810	0.810	0.810	0.810	0.738	0
2025-04-23	0.810	0.810	0.810	0.810	0.738	0
2025-04-22	0.810	0.810	0.810	0.810	0.738	2,000
2025-04-21	0.740	0.740	0.740	0.740	0.675	0
2025-04-17	0.740	0.740	0.740	0.740	0.675	0
2025-04-16	0.740	0.740	0.740	0.740	0.675	0
2025-04-15	0.740	0.740	0.740	0.740	0.675	0
2025-04-14	0.740	0.740	0.740	0.740	0.675	0
2025-04-11	0.740	0.740	0.740	0.740	0.675	0
2025-04-10	0.740	0.740	0.740	0.740	0.675	4,500
2025-04-09	0.720	0.720	0.720	0.720	0.656	0
2025-04-08	0.720	0.720	0.720	0.720	0.656	0
2025-04-07	0.790	0.790	0.720	0.720	0.656	11,000
2025-04-04	0.790	0.790	0.790	0.790	0.720	1,000
2025-04-03	0.800	0.800	0.800	0.800	0.729	10,000
2025-04-02	0.820	0.820	0.820	0.820	0.747	1,300
2025-04-01	0.800	0.800	0.800	0.800	0.729	0
2025-03-31	0.800	0.800	0.800	0.800	0.729	0
2025-03-28	0.800	0.800	0.800	0.800	0.717	0
2025-03-27	0.800	0.800	0.800	0.800	0.717	0
2025-03-26	0.800	0.800	0.800	0.800	0.717	1,000
2025-03-25	0.800	0.800	0.800	0.800	0.717	0
2025-03-24	0.800	0.800	0.800	0.800	0.717	0
2025-03-21	0.800	0.800	0.800	0.800	0.717	0
2025-03-20	0.800	0.800	0.800	0.800	0.717	500
2025-03-19	0.810	0.810	0.810	0.810	0.726	0
2025-03-18	0.810	0.810	0.810	0.810	0.726	0
2025-03-17	0.810	0.810	0.810	0.810	0.726	0
2025-03-14	0.810	0.810	0.810	0.810	0.726	0
2025-03-13	0.810	0.810	0.810	0.810	0.726	0
2025-03-12	0.810	0.810	0.810	0.810	0.726	0
2025-03-11	0.810	0.810	0.810	0.810	0.726	2,000
2025-03-10	0.810	0.810	0.810	0.810	0.726	1,000
2025-03-07	0.800	0.800	0.800	0.800	0.717	0
2025-03-06	0.800	0.800	0.800	0.800	0.717	0
2025-03-05	0.800	0.800	0.800	0.800	0.717	0
2025-03-04	0.800	0.800	0.800	0.800	0.717	9,000
2025-03-03	0.800	0.800	0.800	0.800	0.717	500
2025-02-28	0.840	0.840	0.840	0.840	0.753	0
2025-02-27	0.800	0.840	0.800	0.840	0.753	7,000
2025-02-26	0.820	0.820	0.820	0.820	0.735	2,500
2025-02-25	0.810	0.810	0.810	0.810	0.726	2,000
2025-02-24	0.840	0.840	0.840	0.840	0.753	0
2025-02-21	0.840	0.840	0.840	0.840	0.753	0
2025-02-20	0.840	0.840	0.840	0.840	0.753	0
2025-02-19	0.840	0.840	0.840	0.840	0.753	0
2025-02-18	0.840	0.840	0.840	0.840	0.753	0
2025-02-14	0.840	0.840	0.840	0.840	0.753	0
2025-02-13	0.840	0.840	0.840	0.840	0.753	0

← NewerPage 7 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.