Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	4.010	4.010	4.010	4.010	3.682	200
2022-09-26	3.970	4.220	3.970	4.060	3.728	12,600
2022-09-23	4.000	4.360	4.000	4.090	3.756	9,700
2022-09-22	4.360	4.360	4.030	4.030	3.701	19,300
2022-09-21	4.290	4.290	4.290	4.290	3.939	600
2022-09-20	4.370	4.370	4.180	4.200	3.857	2,500
2022-09-19	4.450	4.450	4.230	4.230	3.884	8,400
2022-09-16	4.250	4.260	4.250	4.260	3.912	2,000
2022-09-15	4.280	4.290	4.270	4.270	3.921	2,200
2022-09-14	4.280	4.280	4.280	4.280	3.930	800
2022-09-13	4.190	4.190	4.190	4.190	3.847	1,500
2022-09-12	4.200	4.250	4.200	4.250	3.903	2,100
2022-09-09	4.250	4.250	4.030	4.160	3.820	7,900
2022-09-08	4.240	4.240	4.230	4.230	3.884	2,300
2022-09-07	4.230	4.230	4.230	4.230	3.884	1,400
2022-09-06	4.220	4.230	4.220	4.230	3.884	1,400
2022-09-02	4.220	4.220	4.220	4.220	3.875	400
2022-09-01	4.220	4.220	4.180	4.180	3.838	1,500
2022-08-31	4.230	4.240	4.220	4.220	3.875	1,000
2022-08-30	4.230	4.230	4.190	4.230	3.884	4,700
2022-08-29	4.220	4.220	4.200	4.200	3.857	1,300
2022-08-26	4.330	4.330	4.200	4.210	3.866	2,100
2022-08-25	4.240	4.250	4.240	4.250	3.903	2,700
2022-08-24	4.240	4.240	4.240	4.240	3.893	1,400
2022-08-23	4.230	4.240	4.230	4.240	3.893	1,800
2022-08-22	4.240	4.240	4.230	4.230	3.884	1,300
2022-08-19	4.240	4.240	4.240	4.240	3.893	1,700
2022-08-18	4.250	4.250	4.070	4.160	3.820	3,700
2022-08-17	4.240	4.240	4.240	4.240	3.893	1,500
2022-08-16	4.240	4.240	4.240	4.240	3.893	1,400
2022-08-15	4.250	4.250	4.240	4.240	3.893	4,100
2022-08-12	4.120	4.230	4.120	4.230	3.884	1,700
2022-08-11	4.120	4.240	4.030	4.030	3.701	8,900
2022-08-10	4.240	4.250	4.150	4.240	3.893	5,600
2022-08-09	4.240	4.240	4.210	4.210	3.866	2,100
2022-08-08	4.250	4.250	4.230	4.240	3.893	1,700
2022-08-05	4.250	4.250	4.240	4.250	3.903	2,000
2022-08-04	4.250	4.250	4.240	4.240	3.893	1,600
2022-08-03	4.240	4.250	4.240	4.250	3.903	1,800
2022-08-02	4.170	4.240	4.170	4.220	3.875	3,900
2022-07-29	4.180	4.180	4.100	4.180	3.838	2,800
2022-07-28	4.170	4.170	4.170	4.170	3.829	1,800
2022-07-27	4.080	4.180	4.080	4.170	3.829	3,300
2022-07-26	4.070	4.080	4.070	4.070	3.737	1,600
2022-07-25	4.070	4.080	4.070	4.080	3.746	1,600
2022-07-22	3.750	4.070	3.750	4.070	3.737	2,300
2022-07-21	4.070	4.070	4.070	4.070	3.737	1,800
2022-07-20	4.070	4.070	4.070	4.070	3.737	1,300
2022-07-19	3.990	4.070	3.990	4.070	3.737	1,800
2022-07-18	3.940	3.950	3.940	3.950	3.627	17,500
2022-07-15	3.910	3.910	3.910	3.910	3.590	800
2022-07-14	3.860	3.910	3.800	3.800	3.489	1,900
2022-07-13	3.910	3.910	3.910	3.910	3.590	700
2022-07-12	3.930	3.930	3.930	3.930	3.609	1,000
2022-07-11	3.900	3.970	3.900	3.960	3.636	900
2022-07-08	3.940	3.940	3.940	3.940	3.618	1,300
2022-07-07	3.840	3.940	3.840	3.920	3.600	1,400
2022-07-06	3.930	3.930	3.690	3.700	3.398	3,500
2022-07-05	3.880	3.950	3.880	3.880	3.563	800
2022-07-04	3.730	3.730	3.600	3.730	3.425	1,900

← NewerPage 18 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.