Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.600 | 5.600 | 5.600 | 5.600 | 5.407 | 300 |
| 2024-05-28 | 5.590 | 5.590 | 5.590 | 5.590 | 5.397 | 2,800 |
| 2024-05-27 | 5.550 | 5.550 | 5.550 | 5.550 | 5.359 | 0 |
| 2024-05-24 | 5.550 | 5.550 | 5.550 | 5.550 | 5.359 | 300 |
| 2024-05-23 | 5.520 | 5.520 | 5.510 | 5.510 | 5.320 | 300 |
| 2024-05-22 | 5.590 | 5.590 | 5.500 | 5.500 | 5.311 | 400 |
| 2024-05-21 | 5.500 | 5.510 | 5.500 | 5.510 | 5.320 | 2,200 |
| 2024-05-17 | 5.410 | 5.410 | 5.400 | 5.400 | 5.214 | 500 |
| 2024-05-16 | 5.490 | 5.490 | 5.160 | 5.490 | 5.301 | 1,900 |
| 2024-05-15 | 5.480 | 5.480 | 5.480 | 5.480 | 5.291 | 200 |
| 2024-05-14 | 5.450 | 5.450 | 5.390 | 5.390 | 5.204 | 1,000 |
| 2024-05-13 | 5.400 | 5.400 | 5.400 | 5.400 | 5.214 | 6,100 |
| 2024-05-10 | 5.400 | 5.440 | 5.400 | 5.440 | 5.253 | 500 |
| 2024-05-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.117 | 2,700 |
| 2024-05-08 | 5.280 | 5.280 | 5.160 | 5.160 | 4.982 | 800 |
| 2024-05-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.117 | 400 |
| 2024-05-06 | 5.310 | 5.310 | 5.310 | 5.310 | 5.127 | 3,100 |
| 2024-05-03 | 5.210 | 5.210 | 5.210 | 5.210 | 5.031 | 1,100 |
| 2024-05-02 | 5.370 | 5.370 | 5.370 | 5.370 | 5.185 | 300 |
| 2024-05-01 | 5.160 | 5.160 | 5.160 | 5.160 | 4.982 | 0 |
| 2024-04-30 | 5.490 | 5.490 | 5.160 | 5.160 | 4.982 | 3,300 |
| 2024-04-29 | 5.480 | 5.480 | 5.480 | 5.480 | 5.291 | 0 |
| 2024-04-26 | 5.480 | 5.480 | 5.480 | 5.480 | 5.291 | 900 |
| 2024-04-25 | 5.430 | 5.430 | 5.320 | 5.370 | 5.185 | 2,700 |
| 2024-04-24 | 5.390 | 5.390 | 5.390 | 5.390 | 5.204 | 400 |
| 2024-04-23 | 5.600 | 5.600 | 5.310 | 5.310 | 5.127 | 900 |
| 2024-04-22 | 5.340 | 5.410 | 5.340 | 5.410 | 5.224 | 300 |
| 2024-04-19 | 5.400 | 5.410 | 5.230 | 5.230 | 5.050 | 600 |
| 2024-04-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.214 | 700 |
| 2024-04-17 | 5.270 | 5.340 | 5.230 | 5.340 | 5.156 | 1,300 |
| 2024-04-16 | 5.300 | 5.410 | 5.170 | 5.410 | 5.224 | 2,700 |
| 2024-04-15 | 5.710 | 5.710 | 5.310 | 5.310 | 5.127 | 1,900 |
| 2024-04-12 | 5.900 | 5.900 | 5.730 | 5.730 | 5.533 | 900 |
| 2024-04-11 | 5.610 | 5.610 | 5.320 | 5.320 | 5.137 | 700 |
| 2024-04-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.214 | 100 |
| 2024-04-09 | 5.370 | 5.370 | 5.350 | 5.350 | 5.166 | 1,900 |
| 2024-04-08 | 5.950 | 5.950 | 5.250 | 5.250 | 5.069 | 9,100 |
| 2024-04-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.214 | 0 |
| 2024-04-04 | 5.440 | 5.440 | 5.400 | 5.400 | 5.214 | 2,300 |
| 2024-04-03 | 5.160 | 5.300 | 5.160 | 5.300 | 5.117 | 3,200 |
| 2024-04-02 | 5.410 | 5.410 | 5.260 | 5.260 | 5.079 | 3,100 |
| 2024-04-01 | 5.360 | 5.360 | 5.170 | 5.320 | 5.137 | 17,400 |
| 2024-03-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.262 | 1,100 |
| 2024-03-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.272 | 300 |
| 2024-03-26 | 5.480 | 5.480 | 5.430 | 5.430 | 5.243 | 6,600 |
| 2024-03-25 | 5.360 | 5.450 | 5.360 | 5.440 | 5.253 | 7,200 |
| 2024-03-22 | 5.350 | 5.450 | 5.350 | 5.360 | 5.175 | 4,000 |
| 2024-03-21 | 5.240 | 5.310 | 5.240 | 5.290 | 5.108 | 3,700 |
| 2024-03-20 | 5.240 | 5.240 | 5.240 | 5.240 | 5.060 | 400 |
| 2024-03-19 | 5.060 | 5.400 | 5.050 | 5.050 | 4.876 | 12,100 |
| 2024-03-18 | 5.090 | 5.090 | 4.720 | 4.720 | 4.557 | 3,500 |
| 2024-03-15 | 5.330 | 5.340 | 5.170 | 5.170 | 4.992 | 5,000 |
| 2024-03-14 | 5.350 | 5.370 | 5.300 | 5.300 | 5.117 | 12,000 |
| 2024-03-13 | 5.300 | 5.380 | 5.260 | 5.260 | 5.079 | 4,400 |
| 2024-03-12 | 5.000 | 5.290 | 5.000 | 5.170 | 4.992 | 4,600 |
| 2024-03-11 | 5.220 | 5.220 | 4.720 | 4.720 | 4.557 | 10,000 |
| 2024-03-08 | 5.310 | 5.400 | 5.200 | 5.200 | 5.021 | 17,800 |
| 2024-03-07 | 6.160 | 6.160 | 5.300 | 5.300 | 5.117 | 17,200 |
| 2024-03-06 | 5.380 | 5.380 | 5.350 | 5.350 | 5.166 | 4,800 |
| 2024-03-05 | 5.400 | 5.410 | 5.270 | 5.270 | 5.088 | 5,100 |
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.