Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.970 | 3.970 | 3.950 | 3.950 | 3.627 | 1,100 |
| 2022-04-05 | 3.950 | 4.000 | 3.950 | 3.950 | 3.627 | 7,300 |
| 2022-04-04 | 3.990 | 3.990 | 3.940 | 3.940 | 3.618 | 2,000 |
| 2022-04-01 | 3.990 | 3.990 | 3.980 | 3.980 | 3.655 | 400 |
| 2022-03-31 | 4.000 | 4.000 | 3.900 | 3.900 | 3.581 | 6,700 |
| 2022-03-30 | 3.920 | 4.000 | 3.920 | 4.000 | 3.673 | 500 |
| 2022-03-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.673 | 2,000 |
| 2022-03-28 | 4.000 | 4.000 | 3.920 | 3.920 | 3.600 | 1,200 |
| 2022-03-25 | 4.040 | 4.040 | 4.000 | 4.000 | 3.673 | 2,600 |
| 2022-03-24 | 4.040 | 4.050 | 4.000 | 4.000 | 3.673 | 700 |
| 2022-03-23 | 4.000 | 4.000 | 4.000 | 4.000 | 3.673 | 900 |
| 2022-03-22 | 3.980 | 4.050 | 3.980 | 4.050 | 3.719 | 6,200 |
| 2022-03-21 | 3.910 | 3.990 | 3.910 | 3.990 | 3.664 | 9,800 |
| 2022-03-18 | 3.840 | 3.900 | 3.810 | 3.900 | 3.581 | 2,800 |
| 2022-03-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.618 | 0 |
| 2022-03-16 | 3.700 | 3.940 | 3.690 | 3.940 | 3.618 | 5,400 |
| 2022-03-15 | 3.390 | 3.390 | 3.390 | 3.390 | 3.113 | 0 |
| 2022-03-14 | 3.440 | 3.440 | 3.390 | 3.390 | 3.113 | 2,400 |
| 2022-03-11 | 3.410 | 3.410 | 3.410 | 3.410 | 3.131 | 0 |
| 2022-03-10 | 3.410 | 3.410 | 3.410 | 3.410 | 3.131 | 0 |
| 2022-03-09 | 3.410 | 3.410 | 3.410 | 3.410 | 3.131 | 0 |
| 2022-03-08 | 3.420 | 3.420 | 3.410 | 3.410 | 3.131 | 300 |
| 2022-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.214 | 0 |
| 2022-03-04 | 3.510 | 3.510 | 3.500 | 3.500 | 3.214 | 4,700 |
| 2022-03-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.214 | 0 |
| 2022-03-02 | 3.500 | 3.500 | 3.500 | 3.500 | 3.214 | 200 |
| 2022-03-01 | 3.430 | 3.430 | 3.430 | 3.430 | 3.150 | 0 |
| 2022-02-28 | 3.430 | 3.430 | 3.430 | 3.430 | 3.150 | 0 |
| 2022-02-25 | 3.430 | 3.430 | 3.430 | 3.430 | 3.150 | 0 |
| 2022-02-24 | 3.430 | 3.440 | 3.430 | 3.430 | 3.150 | 1,600 |
| 2022-02-23 | 3.450 | 3.500 | 3.450 | 3.450 | 3.168 | 11,600 |
| 2022-02-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.168 | 6,800 |
| 2022-02-18 | 3.510 | 3.510 | 3.510 | 3.510 | 3.223 | 0 |
| 2022-02-17 | 3.510 | 3.510 | 3.510 | 3.510 | 3.223 | 400 |
| 2022-02-16 | 3.510 | 3.510 | 3.500 | 3.500 | 3.214 | 200 |
| 2022-02-15 | 3.530 | 3.530 | 3.500 | 3.510 | 3.223 | 17,000 |
| 2022-02-14 | 3.550 | 3.550 | 3.480 | 3.550 | 3.260 | 34,800 |
| 2022-02-11 | 3.500 | 3.580 | 3.500 | 3.580 | 3.287 | 51,000 |
| 2022-02-10 | 3.600 | 3.600 | 3.530 | 3.550 | 3.260 | 6,100 |
| 2022-02-09 | 3.500 | 3.560 | 3.500 | 3.520 | 3.232 | 126,300 |
| 2022-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.214 | 13,600 |
| 2022-02-07 | 3.550 | 3.550 | 3.520 | 3.520 | 3.232 | 2,500 |
| 2022-02-04 | 3.610 | 3.610 | 3.610 | 3.610 | 3.315 | 100 |
| 2022-02-03 | 3.600 | 3.630 | 3.600 | 3.630 | 3.333 | 2,400 |
| 2022-02-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.232 | 0 |
| 2022-02-01 | 3.590 | 3.590 | 3.520 | 3.520 | 3.232 | 900 |
| 2022-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.214 | 100 |
| 2022-01-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.030 | 0 |
| 2022-01-27 | 3.400 | 3.400 | 3.300 | 3.300 | 3.030 | 17,500 |
| 2022-01-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.122 | 0 |
| 2022-01-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.122 | 1,000 |
| 2022-01-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.104 | 5,000 |
| 2022-01-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.122 | 0 |
| 2022-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.122 | 200 |
| 2022-01-19 | 3.500 | 3.500 | 3.360 | 3.380 | 3.104 | 2,400 |
| 2022-01-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.214 | 200 |
| 2022-01-17 | 3.520 | 3.520 | 3.520 | 3.520 | 3.232 | 0 |
| 2022-01-14 | 3.540 | 3.540 | 3.510 | 3.520 | 3.232 | 4,200 |
| 2022-01-13 | 3.610 | 3.610 | 3.610 | 3.610 | 3.223 | 100 |
| 2022-01-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.178 | 0 |
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.