Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.840	0.840	0.840	0.840	0.753	0
2025-02-11	0.840	0.840	0.840	0.840	0.753	0
2025-02-10	0.840	0.840	0.840	0.840	0.753	0
2025-02-07	0.840	0.840	0.840	0.840	0.753	0
2025-02-06	0.840	0.840	0.840	0.840	0.753	500
2025-02-05	0.840	0.840	0.840	0.840	0.753	0
2025-02-04	0.840	0.840	0.840	0.840	0.753	500
2025-02-03	0.820	0.820	0.820	0.820	0.735	0
2025-01-31	0.820	0.820	0.820	0.820	0.735	500
2025-01-30	0.810	0.810	0.810	0.810	0.726	500
2025-01-29	0.840	0.840	0.840	0.840	0.753	0
2025-01-28	0.840	0.840	0.840	0.840	0.753	1,500
2025-01-27	0.810	0.810	0.810	0.810	0.726	4,000
2025-01-24	0.810	0.810	0.810	0.810	0.726	2,000
2025-01-23	0.810	0.810	0.810	0.810	0.726	5,000
2025-01-22	0.830	0.830	0.830	0.830	0.744	0
2025-01-21	0.830	0.830	0.830	0.830	0.744	0
2025-01-20	0.830	0.830	0.830	0.830	0.744	0
2025-01-17	0.830	0.830	0.830	0.830	0.744	0
2025-01-16	0.830	0.830	0.830	0.830	0.744	0
2025-01-15	0.830	0.830	0.830	0.830	0.744	0
2025-01-14	0.830	0.830	0.830	0.830	0.744	33,000
2025-01-13	0.830	0.830	0.830	0.830	0.744	0
2025-01-10	0.830	0.830	0.830	0.830	0.744	3,500
2025-01-09	0.830	0.830	0.830	0.830	0.744	3,500
2025-01-08	0.860	0.860	0.860	0.860	0.771	0
2025-01-07	0.860	0.860	0.860	0.860	0.771	0
2025-01-06	0.860	0.860	0.860	0.860	0.771	0
2025-01-03	0.860	0.860	0.860	0.860	0.771	1,000
2025-01-02	0.860	0.860	0.860	0.860	0.771	3,500
2024-12-31	0.850	0.850	0.850	0.850	0.762	0
2024-12-30	0.850	0.850	0.850	0.850	0.751	3,600
2024-12-27	0.840	0.840	0.840	0.840	0.742	0
2024-12-24	0.840	0.840	0.840	0.840	0.742	500
2024-12-23	0.870	0.870	0.870	0.870	0.768	0
2024-12-20	0.870	0.870	0.870	0.870	0.768	0
2024-12-19	0.870	0.870	0.870	0.870	0.768	2,000
2024-12-18	0.820	0.820	0.820	0.820	0.724	0
2024-12-17	0.820	0.820	0.820	0.820	0.724	1,100
2024-12-16	0.830	0.830	0.830	0.830	0.733	0
2024-12-13	0.830	0.830	0.830	0.830	0.733	0
2024-12-12	0.830	0.830	0.830	0.830	0.733	0
2024-12-11	0.830	0.830	0.830	0.830	0.733	0
2024-12-10	0.830	0.830	0.830	0.830	0.733	500
2024-12-09	0.830	0.830	0.830	0.830	0.733	0
2024-12-06	0.830	0.830	0.830	0.830	0.733	0
2024-12-05	0.830	0.830	0.830	0.830	0.733	0
2024-12-04	0.830	0.830	0.830	0.830	0.733	500
2024-12-03	0.830	0.830	0.830	0.830	0.733	0
2024-12-02	0.830	0.830	0.830	0.830	0.733	3,700
2024-11-29	0.830	0.830	0.830	0.830	0.733	0
2024-11-28	0.830	0.830	0.830	0.830	0.733	0
2024-11-27	0.830	0.830	0.830	0.830	0.733	7,500
2024-11-26	0.830	0.840	0.830	0.840	0.742	21,500
2024-11-25	0.850	0.850	0.830	0.830	0.733	15,100
2024-11-22	0.890	0.890	0.890	0.890	0.786	0
2024-11-21	0.890	0.890	0.890	0.890	0.786	0
2024-11-20	0.860	0.890	0.860	0.890	0.786	7,000
2024-11-19	0.860	0.860	0.860	0.860	0.759	1,500
2024-11-18	0.860	0.860	0.860	0.860	0.759	0

← NewerPage 8 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.