Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	4.660	4.660	4.660	4.660	4.392	500
2023-09-08	4.490	4.650	4.490	4.650	4.383	6,600
2023-09-07	4.200	4.490	4.200	4.460	4.204	14,500
2023-09-06	4.250	4.270	4.130	4.130	3.893	3,400
2023-09-05	4.280	4.280	4.260	4.270	4.025	7,700
2023-09-01	4.310	4.500	4.300	4.300	4.053	4,400
2023-08-31	4.360	4.360	4.360	4.360	4.109	1,900
2023-08-30	4.270	4.360	4.270	4.360	4.109	27,100
2023-08-29	4.100	4.150	4.100	4.150	3.911	8,000
2023-08-28	4.100	4.100	4.100	4.100	3.864	1,500
2023-08-25	4.090	4.090	4.020	4.090	3.855	6,100
2023-08-24	4.110	4.110	4.110	4.110	3.874	2,300
2023-08-23	4.080	4.120	4.080	4.080	3.846	1,200
2023-08-22	4.080	4.090	4.080	4.090	3.855	2,800
2023-08-21	4.100	4.100	4.090	4.090	3.855	600
2023-08-18	4.100	4.100	4.100	4.100	3.864	1,300
2023-08-17	4.120	4.120	4.120	4.120	3.883	200
2023-08-16	4.120	4.120	4.120	4.120	3.883	1,000
2023-08-15	4.120	4.120	4.110	4.110	3.874	1,300
2023-08-14	4.110	4.110	4.110	4.110	3.874	200
2023-08-11	4.120	4.120	4.120	4.120	3.883	500
2023-08-10	4.160	4.160	4.160	4.160	3.921	200
2023-08-09	4.070	4.070	4.070	4.070	3.836	700
2023-08-08	4.120	4.120	3.980	3.980	3.751	600
2023-08-04	4.150	4.150	4.150	4.150	3.911	200
2023-08-03	4.140	4.140	4.120	4.120	3.883	7,300
2023-08-02	4.120	4.120	4.120	4.120	3.883	800
2023-08-01	4.130	4.130	4.130	4.130	3.893	1,300
2023-07-31	4.130	4.130	4.130	4.130	3.893	400
2023-07-28	4.120	4.120	4.120	4.120	3.883	400
2023-07-27	4.120	4.130	4.120	4.130	3.893	1,200
2023-07-26	4.130	4.130	4.130	4.130	3.893	200
2023-07-25	3.920	4.000	3.920	4.000	3.770	10,300
2023-07-24	3.890	3.890	3.890	3.890	3.666	9,400
2023-07-21	3.850	3.890	3.850	3.890	3.666	900
2023-07-20	3.890	3.890	3.890	3.890	3.666	1,300
2023-07-19	3.890	3.890	3.890	3.890	3.666	5,400
2023-07-18	3.880	3.890	3.880	3.890	3.666	6,200
2023-07-17	3.890	3.890	3.890	3.890	3.666	3,100
2023-07-14	3.880	3.890	3.880	3.880	3.657	3,100
2023-07-13	3.870	3.870	3.870	3.870	3.648	1,200
2023-07-12	3.870	3.870	3.870	3.870	3.648	600
2023-07-11	3.870	3.870	3.870	3.870	3.648	1,400
2023-07-10	3.870	3.870	3.800	3.800	3.582	2,300
2023-07-07	3.880	3.880	3.880	3.880	3.657	1,000
2023-07-06	3.860	3.890	3.860	3.880	3.657	2,300
2023-07-05	3.880	3.880	3.880	3.880	3.657	2,200
2023-07-04	3.990	3.990	3.990	3.990	3.761	300
2023-06-30	3.940	3.940	3.940	3.940	3.714	800
2023-06-29	3.950	3.950	3.940	3.940	3.714	1,500
2023-06-28	3.950	3.950	3.950	3.950	3.723	300
2023-06-27	3.940	3.950	3.940	3.940	3.714	4,100
2023-06-26	3.940	3.950	3.940	3.940	3.714	2,100
2023-06-23	3.950	3.950	3.950	3.950	3.723	0
2023-06-22	3.950	3.950	3.950	3.950	3.723	400
2023-06-21	3.950	3.950	3.950	3.950	3.723	400
2023-06-20	3.920	3.950	3.920	3.950	3.723	700
2023-06-19	3.950	3.950	3.950	3.950	3.723	1,500
2023-06-16	3.950	3.950	3.950	3.950	3.723	1,200
2023-06-15	3.950	3.950	3.950	3.950	3.723	6,300

← NewerPage 14 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.