Urbanfund Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.860	0.860	0.860	0.860	0.759	0
2024-11-14	0.860	0.860	0.860	0.860	0.759	0
2024-11-13	0.860	0.860	0.860	0.860	0.759	0
2024-11-12	0.860	0.860	0.860	0.860	0.759	0
2024-11-11	0.860	0.860	0.860	0.860	0.759	0
2024-11-08	0.860	0.860	0.860	0.860	0.759	6,600
2024-11-07	0.860	0.860	0.860	0.860	0.759	2,000
2024-11-06	0.880	0.880	0.880	0.880	0.777	500
2024-11-05	0.840	0.840	0.840	0.840	0.742	1,000
2024-11-04	0.820	0.820	0.820	0.820	0.724	2,000
2024-11-01	0.850	0.850	0.850	0.850	0.751	0
2024-10-31	0.850	0.850	0.850	0.850	0.751	0
2024-10-30	0.850	0.850	0.850	0.850	0.751	1,000
2024-10-29	0.810	0.830	0.810	0.830	0.733	1,300
2024-10-28	0.830	0.830	0.830	0.830	0.733	7,800
2024-10-25	0.810	0.810	0.810	0.810	0.715	0
2024-10-24	0.810	0.810	0.810	0.810	0.715	9,000
2024-10-23	0.810	0.810	0.810	0.810	0.715	0
2024-10-22	0.820	0.820	0.810	0.810	0.715	7,200
2024-10-21	0.830	0.830	0.830	0.830	0.733	6,100
2024-10-18	0.800	0.800	0.800	0.800	0.706	0
2024-10-17	0.810	0.820	0.800	0.800	0.706	15,700
2024-10-16	0.880	0.880	0.880	0.880	0.777	500
2024-10-15	0.840	0.840	0.840	0.840	0.742	0
2024-10-11	0.840	0.840	0.840	0.840	0.742	500
2024-10-10	0.840	0.840	0.840	0.840	0.742	0
2024-10-09	0.840	0.840	0.840	0.840	0.742	0
2024-10-08	0.840	0.840	0.840	0.840	0.742	0
2024-10-07	0.840	0.840	0.840	0.840	0.742	0
2024-10-04	0.880	0.880	0.840	0.840	0.742	5,100
2024-10-03	0.850	0.850	0.850	0.850	0.751	2,000
2024-10-02	0.830	0.830	0.830	0.830	0.733	0
2024-10-01	0.830	0.830	0.830	0.830	0.733	0
2024-09-30	0.830	0.830	0.830	0.830	0.733	9,000
2024-09-27	0.840	0.840	0.840	0.840	0.742	0
2024-09-26	0.840	0.840	0.840	0.840	0.730	0
2024-09-25	0.820	0.840	0.820	0.840	0.730	8,300
2024-09-24	0.800	0.800	0.800	0.800	0.695	0
2024-09-23	0.820	0.820	0.800	0.800	0.695	2,000
2024-09-20	0.790	0.790	0.790	0.790	0.687	0
2024-09-19	0.790	0.790	0.790	0.790	0.687	0
2024-09-18	0.790	0.790	0.790	0.790	0.687	1,600
2024-09-17	0.800	0.800	0.800	0.800	0.695	0
2024-09-16	0.800	0.800	0.800	0.800	0.695	2,000
2024-09-13	0.800	0.800	0.800	0.800	0.695	1,000
2024-09-12	0.820	0.820	0.820	0.820	0.713	0
2024-09-11	0.750	0.820	0.750	0.820	0.713	1,800
2024-09-10	0.820	0.820	0.820	0.820	0.713	4,500
2024-09-09	0.820	0.820	0.820	0.820	0.713	100
2024-09-06	0.820	0.820	0.820	0.820	0.713	4,500
2024-09-05	0.800	0.800	0.800	0.800	0.695	0
2024-09-04	0.800	0.800	0.800	0.800	0.695	0
2024-09-03	0.800	0.800	0.800	0.800	0.695	0
2024-08-30	0.800	0.800	0.800	0.800	0.695	0
2024-08-29	0.800	0.800	0.800	0.800	0.695	0
2024-08-28	0.800	0.800	0.800	0.800	0.695	0
2024-08-27	0.810	0.810	0.800	0.800	0.695	11,000
2024-08-26	0.830	0.830	0.830	0.830	0.722	1,000
2024-08-23	0.830	0.830	0.830	0.830	0.722	500
2024-08-22	0.820	0.820	0.820	0.820	0.713	0

← NewerPage 9 of 21 · 1,253 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.