Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 116 |
| 2026-10-16 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 100 |
| 2026-10-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2026-10-14 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 200 |
| 2026-10-13 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 100 |
| 2026-10-09 | 9.010 | 9.090 | 9.010 | 9.090 | 9.090 | 400 |
| 2026-10-08 | 9.000 | 9.000 | 8.920 | 8.920 | 8.920 | 800 |
| 2026-10-07 | 9.050 | 9.130 | 8.960 | 9.000 | 9.000 | 1,300 |
| 2026-10-06 | 8.960 | 9.050 | 8.960 | 8.960 | 8.960 | 845 |
| 2026-10-05 | 8.840 | 8.870 | 8.840 | 8.870 | 8.870 | 1,930 |
| 2026-10-02 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 100 |
| 2026-10-01 | 8.620 | 8.700 | 8.620 | 8.700 | 8.700 | 1,000 |
| 2026-09-30 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 100 |
| 2026-09-29 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 100 |
| 2026-09-28 | 9.470 | 9.470 | 8.320 | 8.540 | 8.540 | 8,800 |
| 2026-09-25 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 0 |
| 2026-09-24 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 100 |
| 2026-09-23 | 8.700 | 8.700 | 8.690 | 8.690 | 8.690 | 4,300 |
| 2026-09-22 | 8.950 | 8.950 | 8.780 | 8.780 | 8.780 | 600 |
| 2026-09-21 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 200 |
| 2026-09-18 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | 800 |
| 2026-09-17 | 8.870 | 8.870 | 8.870 | 8.870 | 8.870 | 100 |
| 2026-09-16 | 8.940 | 8.940 | 8.440 | 8.440 | 8.440 | 8,800 |
| 2026-09-15 | 8.910 | 8.910 | 8.840 | 8.840 | 8.840 | 2,000 |
| 2026-09-14 | 9.030 | 9.030 | 8.910 | 8.910 | 8.910 | 400 |
| 2026-09-11 | 9.040 | 9.110 | 9.040 | 9.110 | 9.110 | 200 |
| 2026-09-10 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 0 |
| 2026-09-09 | 9.060 | 9.060 | 8.950 | 8.950 | 8.950 | 1,600 |
| 2026-09-08 | 9.240 | 9.240 | 9.140 | 9.140 | 9.140 | 1,000 |
| 2026-09-04 | 9.120 | 9.190 | 9.120 | 9.160 | 9.160 | 600 |
| 2026-09-03 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 100 |
| 2026-09-02 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 100 |
| 2026-09-01 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 0 |
| 2026-08-31 | 9.140 | 9.190 | 9.140 | 9.190 | 9.190 | 300 |
| 2026-08-28 | 9.490 | 9.490 | 9.050 | 9.050 | 9.050 | 800 |
| 2026-08-27 | 9.480 | 9.490 | 9.390 | 9.490 | 9.490 | 1,400 |
| 2026-08-26 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 200 |
| 2026-08-25 | 9.280 | 9.480 | 9.280 | 9.480 | 9.480 | 4,200 |
| 2026-08-24 | 9.280 | 9.280 | 9.200 | 9.200 | 9.200 | 700 |
| 2026-08-21 | 9.380 | 9.380 | 9.200 | 9.200 | 9.200 | 600 |
| 2026-08-20 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 0 |
| 2026-08-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 400 |
| 2026-08-18 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 0 |
| 2026-08-17 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 100 |
| 2026-08-14 | 9.210 | 9.250 | 9.180 | 9.180 | 9.180 | 2,300 |
| 2026-08-13 | 9.290 | 9.290 | 9.260 | 9.260 | 9.260 | 800 |
| 2026-08-12 | 9.140 | 9.230 | 9.140 | 9.230 | 9.230 | 500 |
| 2026-08-11 | 9.130 | 9.140 | 9.130 | 9.140 | 9.140 | 900 |
| 2026-08-10 | 9.130 | 9.130 | 9.120 | 9.120 | 9.120 | 600 |
| 2026-08-07 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 200 |
| 2026-08-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 500 |
| 2026-08-05 | 8.900 | 9.010 | 8.750 | 9.010 | 9.010 | 7,300 |
| 2026-08-04 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 200 |
| 2026-07-31 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2026-07-30 | 8.910 | 8.910 | 8.810 | 8.810 | 8.810 | 500 |
| 2026-07-29 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 100 |
| 2026-07-28 | 8.810 | 8.840 | 8.810 | 8.840 | 8.840 | 200 |
| 2026-07-27 | 8.760 | 8.910 | 8.760 | 8.910 | 8.910 | 300 |
| 2026-07-24 | 8.780 | 8.910 | 8.760 | 8.910 | 8.910 | 700 |
| 2026-07-23 | 9.140 | 9.140 | 8.860 | 8.870 | 8.870 | 1,300 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-16 | 0.1400 CAD |
| 2025-01-17 | 0.1300 CAD |
| 2024-01-16 | 0.1200 CAD |
| 2023-01-16 | 0.1100 CAD |
| 2022-01-14 | 0.1000 CAD |
| 2021-01-14 | 0.0900 CAD |
| 2020-01-16 | 0.0800 CAD |
| 2019-01-16 | 0.0700 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.