Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	3.990	3.990	3.990	3.990	3.664	800
2022-06-29	4.030	4.030	4.010	4.010	3.682	1,400
2022-06-28	4.010	4.010	4.010	4.010	3.682	1,500
2022-06-27	4.020	4.030	4.020	4.020	3.691	3,100
2022-06-24	4.080	4.080	4.020	4.020	3.691	1,300
2022-06-23	3.860	4.070	3.860	4.060	3.728	1,400
2022-06-22	4.080	4.080	4.070	4.070	3.737	1,500
2022-06-21	4.090	4.100	4.090	4.100	3.765	700
2022-06-20	4.090	4.090	4.090	4.090	3.756	400
2022-06-17	4.100	4.100	4.100	4.100	3.765	600
2022-06-16	4.100	4.100	4.090	4.090	3.756	1,100
2022-06-15	4.150	4.150	4.150	4.150	3.811	900
2022-06-14	4.040	4.090	4.010	4.080	3.746	16,200
2022-06-13	4.020	4.090	4.020	4.050	3.719	6,800
2022-06-10	4.080	4.100	4.000	4.050	3.719	8,700
2022-06-09	4.090	4.100	4.090	4.100	3.765	4,600
2022-06-08	4.090	4.100	4.090	4.100	3.765	5,600
2022-06-07	4.090	4.090	4.000	4.090	3.756	2,700
2022-06-06	4.090	4.090	4.080	4.080	3.746	1,100
2022-06-03	4.100	4.100	3.950	3.950	3.627	1,200
2022-06-02	4.100	4.100	4.100	4.100	3.765	1,300
2022-06-01	4.100	4.140	4.100	4.140	3.802	900
2022-05-31	4.140	4.140	4.050	4.050	3.719	1,100
2022-05-30	4.050	4.140	4.050	4.140	3.802	700
2022-05-27	4.140	4.140	4.130	4.130	3.792	700
2022-05-26	4.140	4.150	4.070	4.070	3.737	5,300
2022-05-25	4.190	4.190	4.190	4.190	3.847	1,300
2022-05-24	4.180	4.180	4.100	4.180	3.838	900
2022-05-20	4.120	4.130	4.050	4.050	3.719	2,100
2022-05-19	4.100	4.120	4.100	4.120	3.783	2,200
2022-05-18	4.180	4.180	4.130	4.130	3.792	1,300
2022-05-17	4.180	4.180	4.180	4.180	3.838	200
2022-05-16	4.180	4.180	4.150	4.150	3.811	1,300
2022-05-13	4.130	4.150	4.130	4.150	3.811	1,300
2022-05-12	4.060	4.060	4.060	4.060	3.728	600
2022-05-11	4.130	4.140	4.110	4.110	3.774	1,300
2022-05-10	4.150	4.150	4.150	4.150	3.811	0
2022-05-09	4.150	4.150	4.150	4.150	3.811	1,000
2022-05-06	4.200	4.200	4.180	4.180	3.838	1,000
2022-05-05	4.170	4.210	4.170	4.210	3.866	1,000
2022-05-04	4.200	4.210	4.200	4.210	3.866	800
2022-05-03	4.190	4.190	4.150	4.190	3.847	5,100
2022-05-02	4.180	4.190	4.150	4.190	3.847	1,100
2022-04-29	4.150	4.200	4.100	4.190	3.847	7,100
2022-04-28	4.130	4.150	4.130	4.150	3.811	2,100
2022-04-27	4.130	4.140	4.120	4.120	3.783	2,100
2022-04-26	4.100	4.110	4.050	4.100	3.765	18,700
2022-04-25	4.100	4.140	4.000	4.140	3.802	2,500
2022-04-22	4.050	4.100	4.050	4.090	3.756	18,900
2022-04-21	4.050	4.050	4.050	4.050	3.719	1,600
2022-04-20	3.960	4.040	3.950	4.040	3.710	8,800
2022-04-19	3.970	3.980	3.970	3.980	3.655	1,300
2022-04-18	3.950	3.950	3.950	3.950	3.627	700
2022-04-14	3.970	3.970	3.950	3.950	3.627	900
2022-04-13	3.950	3.970	3.950	3.970	3.645	700
2022-04-12	3.950	3.980	3.950	3.980	3.655	700
2022-04-11	3.990	3.990	3.950	3.950	3.627	600
2022-04-08	3.990	3.990	3.950	3.950	3.627	3,700
2022-04-07	3.950	3.990	3.950	3.950	3.627	400
2022-04-06	3.970	3.970	3.950	3.950	3.627	1,100

← NewerPage 19 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.