Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.520	4.620	4.440	4.550	4.288	4,700
2023-12-04	4.700	4.700	4.700	4.700	4.430	600
2023-12-01	4.700	4.700	4.700	4.700	4.430	900
2023-11-30	4.700	4.800	4.550	4.800	4.524	1,000
2023-11-29	4.800	4.800	4.790	4.800	4.524	1,300
2023-11-28	4.820	4.820	4.820	4.820	4.543	100
2023-11-27	4.660	4.660	4.660	4.660	4.392	400
2023-11-24	4.750	4.750	4.750	4.750	4.477	0
2023-11-23	4.750	4.750	4.750	4.750	4.477	800
2023-11-22	4.690	4.690	4.680	4.680	4.411	500
2023-11-21	4.650	4.650	4.650	4.650	4.383	300
2023-11-20	4.600	4.600	4.600	4.600	4.336	0
2023-11-17	4.600	4.650	4.600	4.600	4.336	3,800
2023-11-16	4.780	4.780	4.780	4.780	4.505	0
2023-11-15	4.780	4.780	4.780	4.780	4.505	0
2023-11-14	4.780	4.780	4.780	4.780	4.505	0
2023-11-13	4.770	4.780	4.770	4.780	4.505	200
2023-11-10	4.750	4.750	4.580	4.600	4.336	42,600
2023-11-09	4.760	4.760	4.750	4.750	4.477	13,000
2023-11-08	4.750	4.770	4.750	4.770	4.496	6,800
2023-11-07	4.750	4.750	4.750	4.750	4.477	0
2023-11-06	4.750	4.750	4.750	4.750	4.477	0
2023-11-03	4.750	4.750	4.750	4.750	4.477	3,800
2023-11-02	4.750	4.750	4.750	4.750	4.477	300
2023-11-01	4.740	4.740	4.740	4.740	4.468	300
2023-10-31	4.740	4.750	4.740	4.750	4.477	400
2023-10-30	4.740	4.750	4.740	4.750	4.477	300
2023-10-27	4.800	4.810	4.700	4.810	4.534	2,300
2023-10-26	4.800	4.800	4.780	4.780	4.505	7,300
2023-10-25	4.800	4.800	4.690	4.690	4.420	1,900
2023-10-24	4.790	4.820	4.780	4.800	4.524	2,400
2023-10-23	4.810	4.850	4.810	4.820	4.543	1,500
2023-10-20	4.830	4.830	4.720	4.790	4.515	4,100
2023-10-19	4.850	4.850	4.850	4.850	4.571	9,500
2023-10-18	4.850	4.850	4.850	4.850	4.571	0
2023-10-17	4.750	4.850	4.750	4.850	4.571	1,700
2023-10-16	4.750	4.750	4.750	4.750	4.477	1,300
2023-10-13	4.850	4.850	4.850	4.850	4.571	200
2023-10-12	4.890	4.890	4.890	4.890	4.609	500
2023-10-11	4.900	4.900	4.870	4.870	4.590	400
2023-10-10	4.860	4.860	4.860	4.860	4.581	500
2023-10-06	4.790	4.790	4.790	4.790	4.515	1,300
2023-10-05	4.810	4.810	4.810	4.810	4.534	800
2023-10-04	4.650	4.730	4.650	4.730	4.458	8,100
2023-10-03	4.780	4.780	4.700	4.700	4.430	3,400
2023-10-02	4.780	4.790	4.780	4.780	4.505	2,200
2023-09-29	4.770	4.770	4.770	4.770	4.496	1,300
2023-09-28	4.750	4.750	4.740	4.750	4.477	5,700
2023-09-27	4.740	4.750	4.690	4.750	4.477	2,700
2023-09-26	4.690	4.740	4.690	4.740	4.468	500
2023-09-25	4.680	4.700	4.680	4.690	4.420	3,800
2023-09-22	4.680	4.690	4.680	4.680	4.411	3,200
2023-09-21	4.610	4.690	4.580	4.690	4.420	11,800
2023-09-20	4.650	4.690	4.650	4.680	4.411	3,400
2023-09-19	4.690	4.720	4.680	4.690	4.420	1,900
2023-09-18	4.670	4.740	4.670	4.730	4.458	3,500
2023-09-15	4.700	4.720	4.700	4.710	4.439	1,400
2023-09-14	4.590	4.750	4.590	4.740	4.468	59,600
2023-09-13	4.590	4.600	4.590	4.600	4.336	1,400
2023-09-12	4.590	4.600	4.590	4.600	4.336	1,600

← NewerPage 13 of 21 · 1,259 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.