Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.817 | 1,000 |
| 2025-05-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.620 | 0 |
| 2025-05-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.620 | 800 |
| 2025-05-08 | 5.680 | 5.700 | 5.680 | 5.700 | 5.620 | 5,000 |
| 2025-05-07 | 5.570 | 5.570 | 5.570 | 5.570 | 5.492 | 100 |
| 2025-05-06 | 5.680 | 5.680 | 5.680 | 5.680 | 5.600 | 0 |
| 2025-05-05 | 5.680 | 5.680 | 5.680 | 5.680 | 5.600 | 0 |
| 2025-05-02 | 5.890 | 5.890 | 5.680 | 5.680 | 5.600 | 12,300 |
| 2025-05-01 | 6.010 | 6.010 | 6.010 | 6.010 | 5.926 | 0 |
| 2025-04-30 | 6.010 | 6.010 | 6.010 | 6.010 | 5.926 | 0 |
| 2025-04-29 | 6.030 | 6.030 | 5.510 | 6.010 | 5.926 | 2,800 |
| 2025-04-28 | 5.660 | 5.660 | 5.590 | 5.610 | 5.531 | 2,500 |
| 2025-04-25 | 5.610 | 5.610 | 5.610 | 5.610 | 5.531 | 0 |
| 2025-04-24 | 5.610 | 5.610 | 5.610 | 5.610 | 5.531 | 100 |
| 2025-04-23 | 5.490 | 5.520 | 5.490 | 5.500 | 5.423 | 4,400 |
| 2025-04-22 | 5.610 | 5.610 | 5.610 | 5.610 | 5.531 | 200 |
| 2025-04-21 | 5.590 | 5.590 | 5.590 | 5.590 | 5.512 | 0 |
| 2025-04-17 | 5.590 | 5.590 | 5.590 | 5.590 | 5.512 | 100 |
| 2025-04-16 | 5.790 | 5.790 | 5.790 | 5.790 | 5.709 | 0 |
| 2025-04-15 | 5.630 | 5.800 | 5.520 | 5.790 | 5.709 | 11,300 |
| 2025-04-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.719 | 0 |
| 2025-04-11 | 5.800 | 5.800 | 5.800 | 5.800 | 5.719 | 500 |
| 2025-04-10 | 5.800 | 5.800 | 5.770 | 5.770 | 5.689 | 1,300 |
| 2025-04-09 | 5.550 | 5.750 | 5.390 | 5.750 | 5.669 | 13,000 |
| 2025-04-08 | 5.690 | 5.690 | 5.690 | 5.690 | 5.610 | 0 |
| 2025-04-07 | 5.560 | 5.820 | 5.550 | 5.690 | 5.610 | 1,600 |
| 2025-04-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.916 | 0 |
| 2025-04-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.916 | 700 |
| 2025-04-02 | 6.040 | 6.040 | 6.040 | 6.040 | 5.955 | 0 |
| 2025-04-01 | 6.080 | 6.200 | 6.040 | 6.040 | 5.955 | 1,200 |
| 2025-03-31 | 5.850 | 5.860 | 5.850 | 5.860 | 5.778 | 2,000 |
| 2025-03-28 | 6.370 | 6.370 | 6.070 | 6.070 | 5.985 | 5,500 |
| 2025-03-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.896 | 0 |
| 2025-03-26 | 6.260 | 6.260 | 5.970 | 5.980 | 5.896 | 500 |
| 2025-03-25 | 6.240 | 6.240 | 6.150 | 6.150 | 6.064 | 800 |
| 2025-03-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.113 | 900 |
| 2025-03-21 | 6.140 | 6.290 | 6.140 | 6.290 | 6.202 | 9,800 |
| 2025-03-20 | 6.140 | 6.150 | 6.140 | 6.150 | 6.064 | 2,000 |
| 2025-03-19 | 5.990 | 5.990 | 5.990 | 5.990 | 5.906 | 0 |
| 2025-03-18 | 5.990 | 5.990 | 5.990 | 5.990 | 5.906 | 0 |
| 2025-03-17 | 5.990 | 5.990 | 5.990 | 5.990 | 5.906 | 0 |
| 2025-03-14 | 5.980 | 5.990 | 5.980 | 5.990 | 5.906 | 6,100 |
| 2025-03-13 | 5.930 | 5.930 | 5.930 | 5.930 | 5.847 | 0 |
| 2025-03-12 | 5.930 | 5.930 | 5.930 | 5.930 | 5.847 | 0 |
| 2025-03-11 | 5.930 | 5.930 | 5.930 | 5.930 | 5.847 | 0 |
| 2025-03-10 | 5.930 | 5.930 | 5.930 | 5.930 | 5.847 | 0 |
| 2025-03-07 | 6.110 | 6.110 | 5.930 | 5.930 | 5.847 | 1,800 |
| 2025-03-06 | 6.050 | 6.150 | 6.050 | 6.150 | 6.064 | 300 |
| 2025-03-05 | 6.150 | 6.150 | 5.940 | 5.940 | 5.857 | 400 |
| 2025-03-04 | 6.110 | 6.150 | 6.110 | 6.150 | 6.064 | 300 |
| 2025-03-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.916 | 0 |
| 2025-02-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.916 | 0 |
| 2025-02-27 | 6.000 | 6.000 | 6.000 | 6.000 | 5.916 | 700 |
| 2025-02-26 | 6.120 | 6.140 | 5.920 | 5.920 | 5.837 | 11,100 |
| 2025-02-25 | 6.300 | 6.300 | 6.100 | 6.100 | 6.014 | 1,200 |
| 2025-02-24 | 6.150 | 6.280 | 6.150 | 6.280 | 6.192 | 1,300 |
| 2025-02-21 | 6.210 | 6.270 | 6.210 | 6.270 | 6.182 | 700 |
| 2025-02-20 | 6.310 | 6.310 | 6.300 | 6.300 | 6.212 | 3,000 |
| 2025-02-19 | 6.290 | 6.300 | 6.290 | 6.300 | 6.212 | 2,100 |
| 2025-02-18 | 6.380 | 6.380 | 6.160 | 6.310 | 6.221 | 1,700 |
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.