Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	6.940	7.000	6.910	6.990	6.892	2,400
2025-08-06	6.900	6.970	6.900	6.970	6.872	1,100
2025-08-05	6.980	6.990	6.820	6.820	6.724	2,800
2025-08-01	6.810	6.970	6.810	6.970	6.872	2,400
2025-07-31	6.900	6.900	6.810	6.900	6.803	4,200
2025-07-30	6.900	6.900	6.850	6.900	6.803	2,900
2025-07-29	6.900	6.900	6.900	6.900	6.803	1,500
2025-07-28	6.900	6.900	6.900	6.900	6.803	3,200
2025-07-25	6.850	6.890	6.850	6.890	6.793	2,500
2025-07-24	6.880	6.890	6.870	6.870	6.774	5,300
2025-07-23	6.880	6.880	6.870	6.870	6.774	2,600
2025-07-22	6.880	6.890	6.880	6.890	6.793	3,700
2025-07-21	6.870	6.870	6.670	6.670	6.576	800
2025-07-18	6.860	6.860	6.860	6.860	6.764	300
2025-07-17	6.880	6.880	6.750	6.780	6.685	1,000
2025-07-16	6.860	6.860	6.850	6.850	6.754	600
2025-07-15	6.800	6.880	6.710	6.870	6.774	1,500
2025-07-14	6.890	6.890	6.700	6.700	6.606	1,300
2025-07-11	6.880	6.880	6.580	6.700	6.606	2,900
2025-07-10	6.750	6.800	6.750	6.750	6.655	1,500
2025-07-09	6.650	6.800	6.650	6.800	6.705	1,500
2025-07-08	6.570	6.570	6.570	6.570	6.478	5,400
2025-07-07	6.560	6.570	6.550	6.570	6.478	2,500
2025-07-04	6.570	6.570	6.570	6.570	6.478	0
2025-07-03	6.410	6.570	6.400	6.570	6.478	1,300
2025-07-02	6.500	6.500	6.500	6.500	6.409	800
2025-06-30	6.500	6.500	6.140	6.280	6.192	12,000
2025-06-27	6.480	6.500	6.480	6.500	6.409	300
2025-06-26	6.390	6.430	6.390	6.430	6.340	19,200
2025-06-25	6.250	6.390	6.250	6.300	6.212	7,300
2025-06-24	6.410	6.410	6.410	6.410	6.320	800
2025-06-23	6.410	6.410	6.410	6.410	6.320	200
2025-06-20	6.430	6.430	6.410	6.410	6.320	1,500
2025-06-19	6.420	6.420	6.420	6.420	6.330	0
2025-06-18	6.420	6.420	6.420	6.420	6.330	300
2025-06-17	6.420	6.420	6.420	6.420	6.330	200
2025-06-16	6.290	6.420	6.290	6.420	6.330	300
2025-06-13	6.420	6.420	6.150	6.150	6.064	2,500
2025-06-12	6.440	6.440	6.430	6.430	6.340	300
2025-06-11	6.440	6.440	6.440	6.440	6.350	1,000
2025-06-10	6.420	6.430	6.420	6.430	6.340	300
2025-06-09	6.440	6.440	6.300	6.300	6.212	900
2025-06-06	6.470	6.470	6.300	6.300	6.212	500
2025-06-05	6.440	6.440	6.300	6.310	6.221	2,300
2025-06-04	6.390	6.390	6.360	6.360	6.271	700
2025-06-03	6.340	6.350	6.340	6.350	6.261	1,300
2025-06-02	6.340	6.340	6.340	6.340	6.251	900
2025-05-30	6.290	6.350	6.290	6.340	6.251	1,700
2025-05-29	6.230	6.230	6.230	6.230	6.143	600
2025-05-28	6.350	6.350	6.350	6.350	6.261	200
2025-05-27	6.220	6.260	6.090	6.090	6.005	5,100
2025-05-26	6.050	6.230	6.050	6.230	6.143	800
2025-05-23	6.240	6.240	6.180	6.180	6.093	700
2025-05-22	6.200	6.200	6.200	6.200	6.113	200
2025-05-21	6.250	6.250	6.240	6.250	6.162	700
2025-05-20	6.000	6.200	5.780	6.200	6.113	10,200
2025-05-16	5.950	6.060	5.950	6.060	5.975	4,200
2025-05-15	6.090	6.090	5.880	5.880	5.797	200
2025-05-14	6.010	6.010	5.990	5.990	5.906	500
2025-05-13	5.900	5.900	5.900	5.900	5.817	1,000

← NewerPage 6 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.