Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	3.820	3.820	3.820	3.820	3.600	700
2023-06-13	3.950	3.950	3.950	3.950	3.723	600
2023-06-12	3.930	4.000	3.930	3.990	3.761	1,000
2023-06-09	3.890	3.890	3.840	3.840	3.619	10,300
2023-06-08	3.950	3.950	3.950	3.950	3.723	0
2023-06-07	3.950	3.950	3.950	3.950	3.723	800
2023-06-06	3.990	3.990	3.990	3.990	3.761	0
2023-06-05	3.990	3.990	3.990	3.990	3.761	200
2023-06-02	3.990	3.990	3.990	3.990	3.761	200
2023-06-01	3.950	3.950	3.950	3.950	3.723	0
2023-05-31	3.950	3.950	3.950	3.950	3.723	100
2023-05-30	3.980	3.980	3.970	3.970	3.742	1,400
2023-05-29	4.000	4.000	4.000	4.000	3.770	0
2023-05-26	4.000	4.000	4.000	4.000	3.770	0
2023-05-25	4.000	4.000	4.000	4.000	3.770	0
2023-05-24	4.000	4.000	4.000	4.000	3.770	600
2023-05-23	3.980	3.980	3.980	3.980	3.751	0
2023-05-19	3.980	3.980	3.980	3.980	3.751	0
2023-05-18	3.980	3.980	3.980	3.980	3.751	0
2023-05-17	3.980	3.980	3.980	3.980	3.751	0
2023-05-16	3.980	3.980	3.980	3.980	3.751	200
2023-05-15	4.020	4.070	3.900	3.900	3.676	500
2023-05-12	3.950	4.130	3.950	4.010	3.780	400
2023-05-11	3.960	4.040	3.960	4.040	3.808	400
2023-05-10	3.990	3.990	3.990	3.990	3.761	300
2023-05-09	4.010	4.010	4.010	4.010	3.780	0
2023-05-08	4.010	4.010	4.010	4.010	3.780	100
2023-05-05	4.010	4.010	4.010	4.010	3.780	200
2023-05-04	3.990	3.990	3.990	3.990	3.761	1,300
2023-05-03	4.040	4.040	4.000	4.000	3.770	12,600
2023-05-02	4.020	4.030	3.950	3.950	3.723	1,200
2023-05-01	3.940	4.060	3.940	4.060	3.827	600
2023-04-28	3.980	4.010	3.980	4.010	3.780	10,100
2023-04-27	4.010	4.010	3.980	3.980	3.751	10,300
2023-04-26	4.010	4.010	4.000	4.010	3.780	11,600
2023-04-25	4.040	4.040	4.020	4.020	3.789	2,500
2023-04-24	4.040	4.050	4.040	4.050	3.817	1,200
2023-04-21	4.040	4.040	4.040	4.040	3.808	2,200
2023-04-20	4.040	4.040	4.030	4.030	3.798	1,300
2023-04-19	4.040	4.050	4.040	4.050	3.817	2,200
2023-04-18	3.990	4.040	3.990	4.040	3.808	2,600
2023-04-17	3.950	4.000	3.950	4.000	3.770	2,700
2023-04-14	3.890	3.950	3.890	3.950	3.723	4,700
2023-04-13	3.820	3.850	3.750	3.850	3.629	11,100
2023-04-12	3.840	3.850	3.840	3.850	3.629	21,600
2023-04-11	3.840	3.840	3.840	3.840	3.619	1,200
2023-04-10	3.840	3.840	3.830	3.840	3.619	2,100
2023-04-06	3.840	3.840	3.840	3.840	3.619	1,800
2023-04-05	3.840	3.850	3.840	3.840	3.619	2,800
2023-04-04	3.790	3.850	3.790	3.850	3.629	16,900
2023-04-03	3.610	3.850	3.610	3.850	3.629	63,000
2023-03-31	3.750	3.750	3.750	3.750	3.534	25,800
2023-03-30	3.790	3.790	3.750	3.750	3.534	800
2023-03-29	3.750	3.750	3.750	3.750	3.534	5,500
2023-03-28	3.800	3.800	3.800	3.800	3.582	0
2023-03-27	3.800	3.800	3.800	3.800	3.582	0
2023-03-24	3.750	3.800	3.750	3.800	3.582	9,900
2023-03-23	3.750	3.750	3.750	3.750	3.534	5,500
2023-03-22	3.790	3.790	3.700	3.750	3.534	2,600
2023-03-21	3.750	3.750	3.750	3.750	3.534	300

← NewerPage 15 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.