Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	4.250	4.280	4.250	4.280	3.930	1,200
2022-12-20	4.300	4.300	4.240	4.240	3.893	700
2022-12-19	4.180	4.320	3.990	4.010	3.682	4,600
2022-12-16	4.200	4.290	4.150	4.290	3.939	1,800
2022-12-15	4.150	4.200	4.150	4.150	3.811	5,600
2022-12-14	4.300	4.300	4.300	4.300	3.948	800
2022-12-13	4.320	4.320	4.320	4.320	3.967	300
2022-12-12	4.310	4.310	4.300	4.300	3.948	3,200
2022-12-09	4.300	4.300	4.300	4.300	3.948	1,700
2022-12-08	4.300	4.320	4.300	4.320	3.967	1,000
2022-12-07	4.340	4.340	4.340	4.340	3.985	1,000
2022-12-06	4.250	4.260	4.240	4.240	3.893	3,100
2022-12-05	4.310	4.310	4.310	4.310	3.958	900
2022-12-02	4.310	4.310	4.310	4.310	3.958	2,000
2022-12-01	4.310	4.310	4.160	4.310	3.958	1,800
2022-11-30	4.310	4.310	4.310	4.310	3.958	1,100
2022-11-29	4.290	4.300	4.280	4.300	3.948	5,000
2022-11-28	4.300	4.300	4.300	4.300	3.948	1,200
2022-11-25	4.300	4.300	4.200	4.200	3.857	2,100
2022-11-24	4.150	4.150	4.150	4.150	3.811	900
2022-11-23	4.250	4.310	4.150	4.150	3.811	1,600
2022-11-22	4.220	4.320	4.220	4.320	3.967	1,000
2022-11-21	3.720	4.320	3.720	4.120	3.783	15,700
2022-11-18	4.320	4.340	4.310	4.340	3.985	5,100
2022-11-17	4.320	4.320	4.300	4.300	3.948	1,800
2022-11-16	4.250	4.330	4.250	4.310	3.958	1,700
2022-11-15	4.170	4.250	4.170	4.200	3.857	10,200
2022-11-14	4.250	4.250	4.060	4.060	3.728	2,500
2022-11-11	4.070	4.250	4.020	4.250	3.903	26,700
2022-11-10	4.250	4.250	4.150	4.250	3.903	1,600
2022-11-09	4.250	4.250	4.250	4.250	3.903	1,100
2022-11-08	4.250	4.250	4.250	4.250	3.903	800
2022-11-07	4.230	4.240	4.230	4.240	3.893	1,300
2022-11-04	4.230	4.230	4.230	4.230	3.884	1,500
2022-11-03	4.220	4.230	4.220	4.230	3.884	1,200
2022-11-02	4.240	4.240	4.210	4.210	3.866	8,200
2022-11-01	4.250	4.250	4.150	4.150	3.811	1,800
2022-10-31	4.250	4.280	4.240	4.250	3.903	13,200
2022-10-28	4.250	4.250	4.200	4.200	3.857	1,700
2022-10-27	4.270	4.270	4.260	4.260	3.912	500
2022-10-26	4.250	4.250	4.250	4.250	3.903	1,600
2022-10-25	4.270	4.270	4.260	4.260	3.912	1,500
2022-10-24	4.280	4.280	4.270	4.270	3.921	1,200
2022-10-21	4.260	4.260	4.240	4.240	3.893	3,000
2022-10-20	4.280	4.290	4.280	4.280	3.930	2,200
2022-10-19	4.280	4.280	4.280	4.280	3.930	1,200
2022-10-18	4.320	4.320	4.280	4.280	3.930	2,700
2022-10-17	3.830	4.340	3.830	4.290	3.939	1,500
2022-10-14	4.300	4.300	4.150	4.270	3.921	2,600
2022-10-13	4.180	4.230	4.180	4.230	3.884	9,000
2022-10-12	3.830	4.300	3.830	4.230	3.884	1,600
2022-10-11	4.310	4.310	4.310	4.310	3.958	400
2022-10-07	4.220	4.220	4.220	4.220	3.875	700
2022-10-06	4.210	4.240	4.210	4.240	3.893	400
2022-10-05	4.340	4.340	4.200	4.200	3.857	2,300
2022-10-04	4.200	4.210	4.200	4.200	3.857	2,500
2022-10-03	4.140	4.150	4.130	4.150	3.811	2,600
2022-09-30	4.170	4.210	4.100	4.100	3.765	1,400
2022-09-29	3.970	3.970	3.950	3.960	3.636	3,000
2022-09-28	3.990	4.040	3.710	3.710	3.407	3,100

← NewerPage 17 of 21 · 1,260 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.