Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.700 | 9.990 | 9.240 | 9.510 | 9.510 | 2,700 |
| 2026-01-28 | 9.800 | 9.810 | 9.800 | 9.800 | 9.800 | 600 |
| 2026-01-27 | 9.660 | 9.670 | 9.660 | 9.670 | 9.670 | 500 |
| 2026-01-26 | 9.670 | 9.710 | 9.670 | 9.710 | 9.710 | 1,100 |
| 2026-01-23 | 9.750 | 9.850 | 9.580 | 9.580 | 9.580 | 3,600 |
| 2026-01-22 | 9.400 | 9.930 | 9.260 | 9.750 | 9.750 | 8,100 |
| 2026-01-21 | 9.340 | 9.500 | 9.270 | 9.310 | 9.310 | 6,000 |
| 2026-01-20 | 9.640 | 9.700 | 9.000 | 9.290 | 9.290 | 9,700 |
| 2026-01-19 | 9.930 | 9.990 | 9.750 | 9.750 | 9.750 | 400 |
| 2026-01-16 | 9.890 | 9.930 | 9.570 | 9.620 | 9.620 | 5,600 |
| 2026-01-15 | 10.010 | 10.010 | 9.970 | 9.970 | 9.830 | 700 |
| 2026-01-14 | 10.190 | 10.190 | 10.010 | 10.010 | 9.869 | 800 |
| 2026-01-13 | 10.500 | 10.500 | 10.100 | 10.100 | 9.958 | 4,500 |
| 2026-01-12 | 10.450 | 10.500 | 10.260 | 10.500 | 10.353 | 6,500 |
| 2026-01-09 | 10.480 | 10.500 | 10.400 | 10.450 | 10.303 | 1,600 |
| 2026-01-08 | 10.480 | 10.500 | 10.300 | 10.320 | 10.175 | 1,400 |
| 2026-01-07 | 10.400 | 10.500 | 10.220 | 10.500 | 10.353 | 1,400 |
| 2026-01-06 | 10.490 | 10.750 | 10.480 | 10.480 | 10.333 | 7,200 |
| 2026-01-05 | 10.450 | 11.000 | 9.880 | 10.510 | 10.362 | 27,600 |
| 2026-01-02 | 9.790 | 10.500 | 9.790 | 10.320 | 10.175 | 14,300 |
| 2025-12-31 | 9.670 | 9.890 | 9.670 | 9.710 | 9.574 | 4,100 |
| 2025-12-30 | 9.760 | 9.940 | 9.400 | 9.400 | 9.268 | 8,400 |
| 2025-12-29 | 9.400 | 9.700 | 9.400 | 9.690 | 9.554 | 4,400 |
| 2025-12-24 | 9.230 | 9.490 | 9.230 | 9.320 | 9.189 | 300 |
| 2025-12-23 | 9.400 | 9.400 | 9.120 | 9.120 | 8.992 | 5,100 |
| 2025-12-22 | 8.970 | 9.490 | 8.970 | 9.350 | 9.219 | 10,100 |
| 2025-12-19 | 8.970 | 8.970 | 8.970 | 8.970 | 8.844 | 900 |
| 2025-12-18 | 8.890 | 8.980 | 8.890 | 8.930 | 8.805 | 2,200 |
| 2025-12-17 | 8.950 | 8.950 | 8.770 | 8.790 | 8.667 | 2,500 |
| 2025-12-16 | 8.860 | 8.880 | 8.690 | 8.880 | 8.755 | 1,300 |
| 2025-12-15 | 8.750 | 8.800 | 8.740 | 8.760 | 8.637 | 6,800 |
| 2025-12-12 | 8.740 | 8.750 | 8.600 | 8.600 | 8.479 | 1,500 |
| 2025-12-11 | 8.690 | 8.690 | 8.580 | 8.580 | 8.460 | 4,400 |
| 2025-12-10 | 8.690 | 8.700 | 8.550 | 8.680 | 8.558 | 13,500 |
| 2025-12-09 | 8.670 | 8.690 | 8.610 | 8.620 | 8.499 | 2,400 |
| 2025-12-08 | 8.680 | 8.680 | 8.640 | 8.650 | 8.529 | 9,200 |
| 2025-12-05 | 8.500 | 8.690 | 8.500 | 8.540 | 8.420 | 2,000 |
| 2025-12-04 | 8.680 | 8.700 | 8.650 | 8.650 | 8.529 | 6,600 |
| 2025-12-03 | 8.690 | 8.690 | 8.690 | 8.690 | 8.568 | 600 |
| 2025-12-02 | 8.700 | 8.700 | 8.500 | 8.650 | 8.529 | 9,000 |
| 2025-12-01 | 8.690 | 8.690 | 8.500 | 8.650 | 8.529 | 4,500 |
| 2025-11-28 | 8.450 | 8.630 | 8.450 | 8.580 | 8.460 | 7,000 |
| 2025-11-27 | 8.530 | 8.530 | 8.530 | 8.530 | 8.410 | 500 |
| 2025-11-26 | 8.520 | 8.600 | 8.400 | 8.430 | 8.312 | 2,800 |
| 2025-11-25 | 8.490 | 8.690 | 8.410 | 8.410 | 8.292 | 1,300 |
| 2025-11-24 | 8.480 | 8.500 | 8.330 | 8.500 | 8.381 | 4,400 |
| 2025-11-21 | 8.620 | 8.690 | 8.140 | 8.370 | 8.253 | 8,500 |
| 2025-11-20 | 8.360 | 8.700 | 8.360 | 8.460 | 8.341 | 6,400 |
| 2025-11-19 | 8.530 | 8.600 | 8.500 | 8.500 | 8.381 | 3,400 |
| 2025-11-18 | 8.450 | 8.500 | 8.450 | 8.500 | 8.381 | 3,300 |
| 2025-11-17 | 8.340 | 8.400 | 8.250 | 8.400 | 8.282 | 12,100 |
| 2025-11-14 | 8.200 | 8.340 | 8.180 | 8.340 | 8.223 | 6,600 |
| 2025-11-13 | 8.170 | 8.350 | 8.170 | 8.250 | 8.134 | 26,500 |
| 2025-11-12 | 8.260 | 8.350 | 8.240 | 8.240 | 8.124 | 8,200 |
| 2025-11-11 | 8.240 | 8.300 | 8.230 | 8.250 | 8.134 | 9,000 |
| 2025-11-10 | 8.170 | 8.190 | 8.100 | 8.100 | 7.986 | 1,100 |
| 2025-11-07 | 8.190 | 8.190 | 8.100 | 8.100 | 7.986 | 2,300 |
| 2025-11-06 | 8.000 | 8.190 | 7.990 | 8.030 | 7.917 | 3,800 |
| 2025-11-05 | 8.070 | 8.080 | 7.810 | 7.990 | 7.878 | 10,200 |
| 2025-11-04 | 7.890 | 7.890 | 7.810 | 7.810 | 7.700 | 2,300 |
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.