Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.220	9.220	9.140	9.140	9.140	200
2026-04-24	9.270	9.270	9.130	9.130	9.130	600
2026-04-23	9.270	9.460	9.270	9.440	9.440	700
2026-04-22	9.650	9.650	9.650	9.650	9.650	700
2026-04-21	9.620	9.620	9.620	9.620	9.620	400
2026-04-20	9.400	9.510	9.400	9.460	9.460	1,100
2026-04-17	9.020	9.500	9.020	9.500	9.500	900
2026-04-16	9.100	9.250	9.090	9.250	9.250	2,800
2026-04-15	9.140	9.450	9.140	9.340	9.340	1,800
2026-04-14	8.340	9.350	8.340	9.260	9.260	25,000
2026-04-13	9.500	9.590	9.400	9.400	9.400	17,000
2026-04-10	9.490	9.490	9.480	9.480	9.480	600
2026-04-09	9.650	9.650	9.650	9.650	9.650	0
2026-04-08	9.750	9.750	9.540	9.650	9.650	700
2026-04-07	9.940	9.940	9.700	9.750	9.750	6,100
2026-04-06	9.870	9.990	9.700	9.700	9.700	3,300
2026-04-02	9.420	9.800	9.420	9.710	9.710	4,000
2026-04-01	9.970	9.980	9.520	9.520	9.520	6,500
2026-03-31	9.610	9.610	9.610	9.610	9.610	200
2026-03-30	9.400	9.630	9.400	9.410	9.410	8,500
2026-03-27	9.840	9.840	9.420	9.420	9.420	4,400
2026-03-26	9.500	9.970	9.500	9.750	9.750	17,500
2026-03-25	9.490	9.980	9.490	9.670	9.670	7,500
2026-03-24	9.480	9.490	9.420	9.420	9.420	1,500
2026-03-23	9.190	9.480	9.190	9.480	9.480	500
2026-03-20	9.360	9.490	9.180	9.180	9.180	2,600
2026-03-19	9.430	9.470	9.250	9.250	9.250	1,800
2026-03-18	9.480	9.480	9.400	9.400	9.400	1,000
2026-03-17	9.370	9.370	9.370	9.370	9.370	400
2026-03-16	9.450	9.450	9.260	9.260	9.260	700
2026-03-13	9.940	9.940	9.490	9.500	9.500	1,700
2026-03-12	9.250	9.250	9.190	9.190	9.190	600
2026-03-11	9.390	9.490	9.390	9.490	9.490	200
2026-03-10	9.010	9.250	9.010	9.250	9.250	303
2026-03-09	8.620	10.230	8.620	9.280	9.280	3,100
2026-03-06	9.340	9.350	9.130	9.130	9.130	1,600
2026-03-05	9.320	9.350	9.270	9.350	9.350	2,500
2026-03-04	9.200	9.350	9.100	9.260	9.260	4,100
2026-03-03	9.450	9.450	9.300	9.300	9.300	1,700
2026-03-02	9.450	9.450	9.300	9.450	9.450	4,700
2026-02-27	9.450	9.450	9.260	9.380	9.380	2,800
2026-02-26	9.740	9.740	9.740	9.740	9.740	100
2026-02-25	9.610	9.720	9.520	9.720	9.720	1,200
2026-02-24	9.400	9.570	9.400	9.550	9.550	700
2026-02-23	9.280	9.360	9.250	9.360	9.360	400
2026-02-20	9.260	9.570	9.260	9.570	9.570	1,500
2026-02-19	9.440	9.440	9.340	9.340	9.340	200
2026-02-18	9.450	9.450	9.220	9.220	9.220	300
2026-02-17	9.070	9.180	9.070	9.180	9.180	200
2026-02-13	9.190	9.200	9.000	9.000	9.000	900
2026-02-12	9.100	9.100	9.100	9.100	9.100	100
2026-02-11	8.470	9.220	8.470	9.210	9.210	700
2026-02-10	9.530	9.530	9.160	9.200	9.200	4,300
2026-02-09	9.420	9.420	9.330	9.330	9.330	400
2026-02-06	9.430	9.840	9.430	9.530	9.530	1,800
2026-02-05	8.920	9.340	8.920	9.310	9.310	1,300
2026-02-04	9.570	9.590	9.170	9.410	9.410	7,700
2026-02-03	10.230	10.230	9.710	9.710	9.710	6,600
2026-02-02	10.000	10.070	9.920	9.920	9.920	1,900
2026-01-30	9.980	9.980	9.720	9.790	9.790	300

← NewerPage 3 of 21 · 1,258 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.