Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.070 | 5.240 | 5.070 | 5.240 | 5.060 | 200 |
| 2024-08-22 | 5.130 | 5.130 | 5.130 | 5.130 | 4.953 | 0 |
| 2024-08-21 | 5.130 | 5.130 | 5.130 | 5.130 | 4.953 | 2,500 |
| 2024-08-20 | 5.130 | 5.130 | 5.070 | 5.070 | 4.895 | 3,000 |
| 2024-08-19 | 5.280 | 5.280 | 5.080 | 5.080 | 4.905 | 1,700 |
| 2024-08-16 | 5.240 | 5.350 | 5.240 | 5.350 | 5.166 | 300 |
| 2024-08-15 | 5.270 | 5.410 | 5.270 | 5.300 | 5.117 | 2,000 |
| 2024-08-14 | 5.020 | 5.270 | 5.020 | 5.270 | 5.088 | 1,100 |
| 2024-08-13 | 5.240 | 5.240 | 5.150 | 5.150 | 4.973 | 3,600 |
| 2024-08-12 | 5.270 | 5.270 | 5.270 | 5.270 | 5.088 | 100 |
| 2024-08-09 | 5.010 | 5.220 | 5.010 | 5.220 | 5.040 | 3,300 |
| 2024-08-08 | 5.170 | 5.170 | 5.060 | 5.060 | 4.886 | 2,100 |
| 2024-08-07 | 5.080 | 5.420 | 5.080 | 5.200 | 5.021 | 700 |
| 2024-08-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.021 | 100 |
| 2024-08-02 | 5.310 | 5.310 | 5.310 | 5.310 | 5.127 | 100 |
| 2024-08-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.214 | 0 |
| 2024-07-31 | 5.380 | 5.400 | 5.380 | 5.400 | 5.214 | 2,500 |
| 2024-07-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.214 | 0 |
| 2024-07-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.214 | 300 |
| 2024-07-26 | 5.390 | 5.390 | 5.390 | 5.390 | 5.204 | 200 |
| 2024-07-25 | 5.350 | 5.350 | 5.350 | 5.350 | 5.166 | 0 |
| 2024-07-24 | 5.370 | 5.370 | 5.350 | 5.350 | 5.166 | 500 |
| 2024-07-23 | 5.460 | 5.460 | 5.460 | 5.460 | 5.272 | 1,500 |
| 2024-07-22 | 5.690 | 5.690 | 5.330 | 5.330 | 5.146 | 2,100 |
| 2024-07-19 | 5.690 | 5.690 | 5.690 | 5.690 | 5.494 | 200 |
| 2024-07-18 | 5.690 | 5.690 | 5.690 | 5.690 | 5.494 | 500 |
| 2024-07-17 | 5.590 | 5.640 | 5.590 | 5.600 | 5.407 | 1,600 |
| 2024-07-16 | 5.390 | 5.390 | 5.390 | 5.390 | 5.204 | 800 |
| 2024-07-15 | 5.340 | 5.340 | 5.340 | 5.340 | 5.156 | 0 |
| 2024-07-12 | 5.340 | 5.340 | 5.340 | 5.340 | 5.156 | 0 |
| 2024-07-11 | 5.340 | 5.340 | 5.340 | 5.340 | 5.156 | 200 |
| 2024-07-10 | 5.420 | 5.420 | 5.220 | 5.220 | 5.040 | 400 |
| 2024-07-09 | 5.510 | 5.510 | 5.510 | 5.510 | 5.320 | 1,000 |
| 2024-07-08 | 5.580 | 5.580 | 5.490 | 5.490 | 5.301 | 900 |
| 2024-07-05 | 5.550 | 5.550 | 5.520 | 5.520 | 5.330 | 700 |
| 2024-07-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.359 | 0 |
| 2024-07-03 | 5.620 | 5.680 | 5.550 | 5.550 | 5.359 | 5,600 |
| 2024-07-02 | 5.640 | 5.640 | 5.640 | 5.640 | 5.446 | 0 |
| 2024-06-28 | 5.610 | 5.640 | 5.010 | 5.640 | 5.446 | 800 |
| 2024-06-27 | 5.410 | 5.610 | 5.410 | 5.610 | 5.417 | 300 |
| 2024-06-26 | 5.330 | 5.330 | 5.330 | 5.330 | 5.146 | 200 |
| 2024-06-25 | 5.320 | 5.330 | 5.160 | 5.330 | 5.146 | 3,100 |
| 2024-06-24 | 5.240 | 5.240 | 5.240 | 5.240 | 5.060 | 0 |
| 2024-06-21 | 5.240 | 5.240 | 5.240 | 5.240 | 5.060 | 0 |
| 2024-06-20 | 5.310 | 5.330 | 5.240 | 5.240 | 5.060 | 1,100 |
| 2024-06-19 | 5.250 | 5.320 | 5.250 | 5.320 | 5.137 | 400 |
| 2024-06-18 | 5.420 | 5.420 | 5.320 | 5.320 | 5.137 | 1,000 |
| 2024-06-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.311 | 0 |
| 2024-06-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.311 | 700 |
| 2024-06-13 | 5.520 | 5.520 | 5.520 | 5.520 | 5.330 | 0 |
| 2024-06-12 | 5.630 | 5.660 | 5.520 | 5.520 | 5.330 | 1,900 |
| 2024-06-11 | 5.630 | 5.630 | 5.540 | 5.540 | 5.349 | 400 |
| 2024-06-10 | 5.520 | 5.520 | 5.520 | 5.520 | 5.330 | 400 |
| 2024-06-07 | 5.610 | 5.610 | 5.610 | 5.610 | 5.417 | 0 |
| 2024-06-06 | 5.610 | 5.610 | 5.610 | 5.610 | 5.417 | 0 |
| 2024-06-05 | 5.720 | 5.720 | 5.530 | 5.610 | 5.417 | 2,000 |
| 2024-06-04 | 5.710 | 5.890 | 5.710 | 5.890 | 5.687 | 300 |
| 2024-06-03 | 6.500 | 6.500 | 5.620 | 5.710 | 5.513 | 1,800 |
| 2024-05-31 | 5.640 | 5.640 | 5.390 | 5.570 | 5.378 | 1,700 |
| 2024-05-30 | 5.570 | 5.570 | 5.520 | 5.550 | 5.359 | 1,600 |
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.