Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.750	3.750	3.750	3.750	3.534	300
2023-03-20	3.830	3.840	3.700	3.830	3.610	8,200
2023-03-17	3.840	3.850	3.750	3.750	3.534	25,200
2023-03-16	3.940	3.940	3.940	3.940	3.714	200
2023-03-15	3.810	3.810	3.810	3.810	3.591	100
2023-03-14	3.900	3.900	3.850	3.850	3.629	500
2023-03-13	4.000	4.000	4.000	4.000	3.770	0
2023-03-10	4.100	4.140	4.000	4.000	3.770	2,600
2023-03-09	4.150	4.150	4.100	4.100	3.864	10,200
2023-03-08	4.150	4.150	4.100	4.150	3.911	6,400
2023-03-07	4.120	4.150	4.120	4.150	3.911	4,700
2023-03-06	4.150	4.150	4.150	4.150	3.911	200
2023-03-03	4.100	4.180	4.100	4.180	3.940	33,900
2023-03-02	4.100	4.100	4.090	4.100	3.864	47,700
2023-03-01	4.100	4.100	4.100	4.100	3.864	0
2023-02-28	4.100	4.120	4.100	4.100	3.864	12,500
2023-02-27	4.100	4.210	4.100	4.180	3.940	2,500
2023-02-24	4.210	4.210	4.210	4.210	3.968	200
2023-02-23	4.210	4.210	4.210	4.210	3.968	200
2023-02-22	4.220	4.230	4.220	4.230	3.987	1,500
2023-02-21	4.280	4.280	4.230	4.230	3.987	300
2023-02-17	4.360	4.360	4.070	4.070	3.836	700
2023-02-16	4.170	4.280	4.170	4.280	4.034	300
2023-02-15	4.230	4.280	4.220	4.280	4.034	18,400
2023-02-14	4.090	4.200	4.090	4.200	3.959	7,500
2023-02-13	4.080	4.150	4.070	4.150	3.911	1,500
2023-02-10	4.180	4.180	4.180	4.180	3.940	2,500
2023-02-09	4.180	4.180	4.080	4.080	3.846	900
2023-02-08	4.150	4.180	4.150	4.180	3.940	1,200
2023-02-07	4.240	4.240	4.240	4.240	3.996	0
2023-02-06	4.240	4.240	4.240	4.240	3.996	200
2023-02-03	4.250	4.250	4.240	4.250	4.006	1,900
2023-02-02	4.210	4.210	4.210	4.210	3.968	100
2023-02-01	4.100	4.170	4.040	4.170	3.930	500
2023-01-31	4.150	4.150	4.140	4.150	3.911	1,700
2023-01-30	4.050	4.140	4.050	4.140	3.902	700
2023-01-27	4.270	4.270	4.080	4.090	3.855	49,000
2023-01-26	4.250	4.250	4.250	4.250	4.006	200
2023-01-25	4.270	4.270	4.270	4.270	4.025	200
2023-01-24	4.270	4.270	4.250	4.260	4.015	500
2023-01-23	4.270	4.270	4.180	4.180	3.940	800
2023-01-20	4.180	4.190	4.180	4.190	3.949	900
2023-01-19	4.180	4.190	4.180	4.190	3.949	700
2023-01-18	4.180	4.180	4.180	4.180	3.940	200
2023-01-17	4.080	4.190	4.080	4.190	3.949	600
2023-01-16	4.170	4.170	4.000	4.000	3.770	200
2023-01-13	4.260	4.270	4.260	4.270	3.921	500
2023-01-12	4.260	4.260	4.260	4.260	3.912	100
2023-01-11	4.270	4.270	4.270	4.270	3.921	300
2023-01-10	4.270	4.270	4.270	4.270	3.921	500
2023-01-09	4.270	4.270	4.270	4.270	3.921	0
2023-01-06	4.260	4.270	4.260	4.270	3.921	700
2023-01-05	4.180	4.260	4.180	4.260	3.912	400
2023-01-04	4.260	4.260	4.070	4.070	3.737	500
2023-01-03	4.270	4.270	4.270	4.270	3.921	200
2022-12-30	4.260	4.260	4.260	4.260	3.912	200
2022-12-29	4.150	4.270	4.150	4.270	3.921	500
2022-12-28	4.260	4.260	4.050	4.050	3.719	18,900
2022-12-23	4.280	4.280	4.090	4.200	3.857	2,700
2022-12-22	4.280	4.280	4.270	4.270	3.921	700

← NewerPage 16 of 21 · 1,255 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.