Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.980 | 8.080 | 7.980 | 8.000 | 7.888 | 8,300 |
| 2025-10-31 | 8.010 | 8.010 | 7.620 | 7.940 | 7.829 | 6,400 |
| 2025-10-30 | 7.970 | 8.000 | 7.950 | 7.970 | 7.858 | 10,200 |
| 2025-10-29 | 7.920 | 7.920 | 7.670 | 7.860 | 7.750 | 1,400 |
| 2025-10-28 | 7.690 | 7.840 | 7.690 | 7.840 | 7.730 | 3,200 |
| 2025-10-27 | 7.750 | 7.750 | 7.580 | 7.590 | 7.483 | 3,400 |
| 2025-10-24 | 7.690 | 7.750 | 7.690 | 7.750 | 7.641 | 1,300 |
| 2025-10-23 | 7.640 | 7.800 | 7.640 | 7.800 | 7.691 | 3,000 |
| 2025-10-22 | 7.730 | 7.730 | 7.730 | 7.730 | 7.622 | 200 |
| 2025-10-21 | 7.980 | 7.980 | 7.610 | 7.640 | 7.533 | 1,500 |
| 2025-10-20 | 7.810 | 7.810 | 7.710 | 7.710 | 7.602 | 400 |
| 2025-10-17 | 7.900 | 7.900 | 7.730 | 7.730 | 7.622 | 300 |
| 2025-10-16 | 7.830 | 7.830 | 7.730 | 7.730 | 7.622 | 500 |
| 2025-10-15 | 7.810 | 7.810 | 7.670 | 7.750 | 7.641 | 1,500 |
| 2025-10-14 | 7.410 | 7.740 | 7.400 | 7.740 | 7.631 | 3,400 |
| 2025-10-10 | 7.090 | 7.790 | 7.090 | 7.670 | 7.562 | 3,000 |
| 2025-10-09 | 7.680 | 7.780 | 7.680 | 7.730 | 7.622 | 3,800 |
| 2025-10-08 | 7.770 | 7.770 | 7.770 | 7.770 | 7.661 | 200 |
| 2025-10-07 | 7.770 | 7.780 | 7.770 | 7.770 | 7.661 | 400 |
| 2025-10-06 | 7.670 | 7.690 | 7.670 | 7.680 | 7.572 | 3,400 |
| 2025-10-03 | 7.550 | 7.640 | 7.550 | 7.640 | 7.533 | 6,500 |
| 2025-10-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.444 | 500 |
| 2025-10-01 | 7.550 | 7.550 | 7.470 | 7.550 | 7.444 | 1,500 |
| 2025-09-30 | 7.460 | 7.620 | 7.370 | 7.610 | 7.503 | 4,000 |
| 2025-09-29 | 7.630 | 7.790 | 7.420 | 7.580 | 7.474 | 6,900 |
| 2025-09-26 | 7.450 | 7.630 | 7.450 | 7.560 | 7.454 | 8,900 |
| 2025-09-25 | 7.630 | 7.630 | 7.460 | 7.460 | 7.355 | 5,500 |
| 2025-09-24 | 7.620 | 7.790 | 7.620 | 7.630 | 7.523 | 9,100 |
| 2025-09-23 | 7.630 | 7.630 | 7.600 | 7.610 | 7.503 | 9,100 |
| 2025-09-22 | 7.650 | 7.650 | 7.620 | 7.620 | 7.513 | 1,100 |
| 2025-09-19 | 7.640 | 7.640 | 7.600 | 7.620 | 7.513 | 2,900 |
| 2025-09-18 | 7.640 | 7.650 | 7.550 | 7.550 | 7.444 | 3,600 |
| 2025-09-17 | 7.610 | 7.660 | 7.520 | 7.600 | 7.493 | 3,400 |
| 2025-09-16 | 7.640 | 7.650 | 7.420 | 7.520 | 7.414 | 10,200 |
| 2025-09-15 | 7.670 | 7.670 | 7.550 | 7.550 | 7.444 | 7,200 |
| 2025-09-12 | 7.680 | 7.680 | 7.650 | 7.650 | 7.543 | 1,300 |
| 2025-09-11 | 7.600 | 7.700 | 7.600 | 7.700 | 7.592 | 1,200 |
| 2025-09-10 | 7.510 | 7.730 | 7.500 | 7.500 | 7.395 | 10,800 |
| 2025-09-09 | 7.580 | 7.600 | 7.580 | 7.600 | 7.493 | 1,100 |
| 2025-09-08 | 7.400 | 7.600 | 7.400 | 7.450 | 7.345 | 19,100 |
| 2025-09-05 | 7.350 | 7.390 | 7.350 | 7.390 | 7.286 | 3,400 |
| 2025-09-04 | 7.250 | 7.350 | 7.220 | 7.340 | 7.237 | 2,300 |
| 2025-09-03 | 7.250 | 7.350 | 7.250 | 7.350 | 7.247 | 5,500 |
| 2025-09-02 | 7.180 | 7.250 | 7.170 | 7.250 | 7.148 | 3,500 |
| 2025-08-29 | 7.210 | 7.300 | 7.120 | 7.250 | 7.148 | 5,800 |
| 2025-08-28 | 7.470 | 7.470 | 7.270 | 7.270 | 7.168 | 1,000 |
| 2025-08-27 | 7.390 | 7.410 | 7.390 | 7.410 | 7.306 | 1,700 |
| 2025-08-26 | 7.290 | 7.300 | 7.290 | 7.300 | 7.198 | 6,900 |
| 2025-08-25 | 7.210 | 7.260 | 7.210 | 7.260 | 7.158 | 4,200 |
| 2025-08-22 | 7.220 | 7.300 | 7.220 | 7.250 | 7.148 | 6,800 |
| 2025-08-21 | 7.390 | 7.390 | 7.220 | 7.290 | 7.188 | 1,900 |
| 2025-08-20 | 7.190 | 7.380 | 7.190 | 7.320 | 7.217 | 4,500 |
| 2025-08-19 | 7.040 | 7.280 | 7.040 | 7.280 | 7.178 | 11,700 |
| 2025-08-18 | 7.060 | 7.060 | 7.060 | 7.060 | 6.961 | 0 |
| 2025-08-15 | 6.980 | 7.150 | 6.900 | 7.090 | 6.990 | 4,600 |
| 2025-08-14 | 6.990 | 6.990 | 6.890 | 6.890 | 6.793 | 1,900 |
| 2025-08-13 | 7.100 | 7.140 | 6.970 | 6.970 | 6.872 | 1,300 |
| 2025-08-12 | 7.090 | 7.100 | 7.010 | 7.010 | 6.912 | 3,800 |
| 2025-08-11 | 7.020 | 7.020 | 7.020 | 7.020 | 6.921 | 600 |
| 2025-08-08 | 7.080 | 7.080 | 7.080 | 7.080 | 6.981 | 2,600 |
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.