Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.750	8.910	8.750	8.800	8.800	400
2026-07-21	8.830	8.840	8.740	8.740	8.740	600
2026-07-20	8.710	8.840	8.710	8.840	8.840	800
2026-07-17	8.710	8.710	8.670	8.670	8.670	1,400
2026-07-16	8.750	8.750	8.750	8.750	8.750	300
2026-07-15	8.890	8.890	8.820	8.820	8.820	300
2026-07-14	8.730	8.830	8.730	8.830	8.830	300
2026-07-13	8.830	8.940	8.820	8.830	8.830	1,300
2026-07-10	8.740	8.800	8.740	8.800	8.800	1,500
2026-07-09	8.920	8.920	8.790	8.790	8.790	800
2026-07-08	8.730	8.730	8.710	8.710	8.710	1,100
2026-07-07	8.740	8.920	8.740	8.780	8.780	900
2026-07-06	9.200	9.200	8.680	8.760	8.760	1,700
2026-07-03	8.610	8.610	8.610	8.610	8.610	300
2026-07-02	8.890	8.890	8.560	8.560	8.560	3,300
2026-06-30	8.230	9.500	8.230	9.220	9.220	5,700
2026-06-29	8.700	8.880	8.700	8.730	8.730	1,500
2026-06-26	8.830	8.830	8.740	8.740	8.740	800
2026-06-25	8.840	8.840	8.700	8.750	8.750	6,400
2026-06-24	9.060	9.320	8.890	8.900	8.900	1,100
2026-06-23	8.920	9.020	8.860	9.020	9.020	400
2026-06-22	9.490	9.490	8.910	8.910	8.910	700
2026-06-19	9.370	9.490	9.370	9.490	9.490	800
2026-06-18	9.500	9.500	9.170	9.260	9.260	900
2026-06-17	8.910	9.050	8.910	9.050	9.050	200
2026-06-16	9.000	9.010	8.900	9.010	9.010	2,200
2026-06-15	9.240	9.240	9.100	9.100	9.100	500
2026-06-12	9.470	9.470	9.300	9.300	9.300	400
2026-06-11	9.470	9.470	9.470	9.470	9.470	500
2026-06-10	9.320	9.320	9.320	9.320	9.320	300
2026-06-09	9.290	9.290	9.290	9.290	9.290	0
2026-06-08	9.290	9.290	9.290	9.290	9.290	0
2026-06-05	9.250	9.290	9.000	9.290	9.290	900
2026-06-04	9.260	9.260	9.260	9.260	9.260	0
2026-06-03	9.260	9.260	9.260	9.260	9.260	0
2026-06-02	9.260	9.400	9.260	9.260	9.260	1,600
2026-06-01	9.630	9.630	9.480	9.480	9.480	7,900
2026-05-29	9.860	9.920	9.780	9.920	9.920	500
2026-05-28	9.650	9.950	9.510	9.950	9.950	7,300
2026-05-27	9.490	9.580	9.490	9.520	9.520	500
2026-05-26	9.330	9.420	9.330	9.400	9.400	1,200
2026-05-25	9.520	9.520	9.240	9.240	9.240	300
2026-05-22	9.610	9.610	9.610	9.610	9.610	0
2026-05-21	9.740	9.740	9.280	9.610	9.610	1,300
2026-05-20	9.620	9.790	9.620	9.650	9.650	1,900
2026-05-19	9.700	10.000	9.470	9.530	9.530	6,400
2026-05-15	9.680	9.770	9.680	9.750	9.750	1,700
2026-05-14	9.770	9.770	9.550	9.590	9.590	1,200
2026-05-13	9.750	9.760	9.730	9.730	9.730	900
2026-05-12	9.660	9.740	9.650	9.720	9.720	2,800
2026-05-11	9.540	9.600	9.500	9.590	9.590	8,200
2026-05-08	9.200	9.620	9.200	9.400	9.400	2,100
2026-05-07	9.180	9.200	9.050	9.050	9.050	700
2026-05-06	9.030	9.200	9.030	9.200	9.200	1,400
2026-05-05	9.200	9.200	9.200	9.200	9.200	800
2026-05-04	9.190	9.190	9.190	9.190	9.190	0
2026-05-01	9.060	9.190	9.030	9.190	9.190	4,900
2026-04-30	9.120	9.200	9.070	9.200	9.200	1,300
2026-04-29	9.040	9.110	9.000	9.110	9.110	1,600
2026-04-28	9.030	9.150	8.770	9.110	9.110	4,500

← NewerPage 2 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.