Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.480 | 5.480 | 5.230 | 5.230 | 5.050 | 8,000 |
| 2024-03-01 | 5.420 | 5.420 | 5.350 | 5.350 | 5.166 | 3,500 |
| 2024-02-29 | 5.300 | 5.400 | 5.290 | 5.290 | 5.108 | 5,300 |
| 2024-02-28 | 5.390 | 5.390 | 5.260 | 5.260 | 5.079 | 4,300 |
| 2024-02-27 | 5.220 | 5.240 | 5.220 | 5.240 | 5.060 | 6,200 |
| 2024-02-26 | 5.400 | 5.420 | 5.300 | 5.300 | 5.117 | 4,500 |
| 2024-02-23 | 5.290 | 5.490 | 5.200 | 5.400 | 5.214 | 11,900 |
| 2024-02-22 | 5.380 | 5.380 | 5.220 | 5.220 | 5.040 | 1,100 |
| 2024-02-21 | 5.260 | 5.260 | 5.260 | 5.260 | 5.079 | 1,900 |
| 2024-02-20 | 5.440 | 5.440 | 5.270 | 5.270 | 5.088 | 4,700 |
| 2024-02-16 | 5.230 | 5.230 | 5.230 | 5.230 | 5.050 | 1,000 |
| 2024-02-15 | 5.210 | 5.220 | 5.210 | 5.220 | 5.040 | 1,400 |
| 2024-02-14 | 5.210 | 5.210 | 5.210 | 5.210 | 5.031 | 600 |
| 2024-02-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.021 | 0 |
| 2024-02-12 | 5.200 | 5.200 | 5.200 | 5.200 | 5.021 | 0 |
| 2024-02-09 | 5.240 | 5.250 | 5.200 | 5.200 | 5.021 | 9,100 |
| 2024-02-08 | 5.210 | 5.620 | 5.210 | 5.450 | 5.262 | 4,100 |
| 2024-02-07 | 5.200 | 5.260 | 5.200 | 5.210 | 5.031 | 3,300 |
| 2024-02-06 | 5.230 | 5.230 | 5.180 | 5.200 | 5.021 | 4,300 |
| 2024-02-05 | 5.230 | 5.230 | 5.200 | 5.200 | 5.021 | 1,300 |
| 2024-02-02 | 5.210 | 5.210 | 5.210 | 5.210 | 5.031 | 0 |
| 2024-02-01 | 5.210 | 5.210 | 5.210 | 5.210 | 5.031 | 0 |
| 2024-01-31 | 5.210 | 5.210 | 5.210 | 5.210 | 5.031 | 200 |
| 2024-01-30 | 5.010 | 5.010 | 5.010 | 5.010 | 4.837 | 0 |
| 2024-01-29 | 5.100 | 5.100 | 5.010 | 5.010 | 4.837 | 1,000 |
| 2024-01-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.069 | 100 |
| 2024-01-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.069 | 100 |
| 2024-01-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.069 | 300 |
| 2024-01-23 | 5.240 | 5.250 | 5.240 | 5.250 | 5.069 | 800 |
| 2024-01-22 | 5.050 | 5.050 | 5.050 | 5.050 | 4.876 | 0 |
| 2024-01-19 | 5.000 | 5.050 | 5.000 | 5.050 | 4.876 | 1,600 |
| 2024-01-18 | 5.120 | 5.120 | 5.120 | 5.120 | 4.944 | 100 |
| 2024-01-17 | 5.060 | 5.060 | 5.060 | 5.060 | 4.886 | 0 |
| 2024-01-16 | 4.940 | 5.240 | 4.940 | 5.060 | 4.886 | 1,000 |
| 2024-01-15 | 5.110 | 5.120 | 5.110 | 5.120 | 4.826 | 3,000 |
| 2024-01-12 | 5.130 | 5.140 | 5.030 | 5.030 | 4.741 | 3,500 |
| 2024-01-11 | 4.970 | 4.970 | 4.970 | 4.970 | 4.684 | 200 |
| 2024-01-10 | 4.960 | 4.960 | 4.960 | 4.960 | 4.675 | 300 |
| 2024-01-09 | 4.990 | 4.990 | 4.950 | 4.950 | 4.665 | 1,900 |
| 2024-01-08 | 4.980 | 4.990 | 4.900 | 4.990 | 4.703 | 3,900 |
| 2024-01-05 | 4.970 | 4.970 | 4.870 | 4.890 | 4.609 | 2,500 |
| 2024-01-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.618 | 200 |
| 2024-01-03 | 4.740 | 4.740 | 4.740 | 4.740 | 4.468 | 0 |
| 2024-01-02 | 4.740 | 4.740 | 4.740 | 4.740 | 4.468 | 0 |
| 2023-12-29 | 4.740 | 4.740 | 4.740 | 4.740 | 4.468 | 200 |
| 2023-12-28 | 4.790 | 4.790 | 4.790 | 4.790 | 4.515 | 600 |
| 2023-12-27 | 4.770 | 4.840 | 4.770 | 4.840 | 4.562 | 500 |
| 2023-12-22 | 4.780 | 4.790 | 4.690 | 4.690 | 4.420 | 1,000 |
| 2023-12-21 | 4.730 | 4.740 | 4.730 | 4.740 | 4.468 | 1,000 |
| 2023-12-20 | 4.850 | 4.850 | 4.570 | 4.570 | 4.307 | 13,400 |
| 2023-12-19 | 4.920 | 4.970 | 4.920 | 4.920 | 4.637 | 9,400 |
| 2023-12-18 | 4.920 | 4.930 | 4.760 | 4.850 | 4.571 | 7,300 |
| 2023-12-15 | 4.810 | 5.060 | 4.810 | 4.830 | 4.552 | 15,900 |
| 2023-12-14 | 4.690 | 4.770 | 4.690 | 4.770 | 4.496 | 200 |
| 2023-12-13 | 4.670 | 4.670 | 4.670 | 4.670 | 4.402 | 100 |
| 2023-12-12 | 4.770 | 4.770 | 4.770 | 4.770 | 4.496 | 200 |
| 2023-12-11 | 4.650 | 4.650 | 4.650 | 4.650 | 4.383 | 0 |
| 2023-12-08 | 4.650 | 4.650 | 4.650 | 4.650 | 4.383 | 0 |
| 2023-12-07 | 4.650 | 4.650 | 4.650 | 4.650 | 4.383 | 0 |
| 2023-12-06 | 4.600 | 4.650 | 4.600 | 4.650 | 4.383 | 4,500 |
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.