Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.270 | 6.270 | 6.150 | 6.260 | 6.172 | 4,900 |
| 2025-02-13 | 6.370 | 6.370 | 6.370 | 6.370 | 6.281 | 400 |
| 2025-02-12 | 6.290 | 6.290 | 6.290 | 6.290 | 6.202 | 0 |
| 2025-02-11 | 6.120 | 6.290 | 6.120 | 6.290 | 6.202 | 200 |
| 2025-02-10 | 6.290 | 6.290 | 6.230 | 6.250 | 6.162 | 600 |
| 2025-02-07 | 6.200 | 6.220 | 6.120 | 6.120 | 6.034 | 1,200 |
| 2025-02-06 | 6.300 | 6.300 | 6.200 | 6.200 | 6.113 | 300 |
| 2025-02-05 | 6.310 | 6.310 | 6.250 | 6.280 | 6.192 | 600 |
| 2025-02-04 | 6.130 | 6.140 | 6.130 | 6.140 | 6.054 | 900 |
| 2025-02-03 | 6.060 | 6.100 | 6.000 | 6.100 | 6.014 | 5,500 |
| 2025-01-31 | 6.280 | 6.280 | 6.220 | 6.220 | 6.133 | 5,100 |
| 2025-01-30 | 6.040 | 6.190 | 5.900 | 6.190 | 6.103 | 4,100 |
| 2025-01-29 | 6.040 | 6.040 | 6.030 | 6.030 | 5.945 | 600 |
| 2025-01-28 | 5.950 | 5.950 | 5.950 | 5.950 | 5.866 | 0 |
| 2025-01-27 | 5.950 | 5.950 | 5.950 | 5.950 | 5.866 | 0 |
| 2025-01-24 | 5.930 | 5.950 | 5.930 | 5.950 | 5.866 | 4,200 |
| 2025-01-23 | 5.900 | 6.090 | 5.900 | 6.090 | 6.005 | 4,600 |
| 2025-01-22 | 6.150 | 6.150 | 5.800 | 5.900 | 5.817 | 1,400 |
| 2025-01-21 | 6.110 | 6.150 | 6.110 | 6.130 | 6.044 | 2,400 |
| 2025-01-20 | 6.010 | 6.020 | 6.000 | 6.020 | 5.936 | 1,100 |
| 2025-01-17 | 6.200 | 6.200 | 6.110 | 6.110 | 6.024 | 1,100 |
| 2025-01-16 | 6.280 | 6.280 | 6.280 | 6.280 | 6.064 | 0 |
| 2025-01-15 | 6.150 | 6.280 | 6.150 | 6.280 | 6.064 | 6,300 |
| 2025-01-14 | 6.060 | 6.060 | 6.060 | 6.060 | 5.851 | 100 |
| 2025-01-13 | 6.060 | 6.060 | 6.060 | 6.060 | 5.851 | 300 |
| 2025-01-10 | 6.060 | 6.060 | 5.970 | 5.970 | 5.764 | 600 |
| 2025-01-09 | 6.140 | 6.140 | 5.970 | 5.970 | 5.764 | 4,200 |
| 2025-01-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.793 | 200 |
| 2025-01-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.745 | 800 |
| 2025-01-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.697 | 800 |
| 2025-01-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.697 | 100 |
| 2025-01-02 | 5.760 | 5.850 | 5.760 | 5.850 | 5.649 | 1,200 |
| 2024-12-31 | 5.790 | 5.790 | 5.790 | 5.790 | 5.591 | 0 |
| 2024-12-30 | 5.800 | 5.800 | 5.790 | 5.790 | 5.591 | 800 |
| 2024-12-27 | 5.840 | 5.850 | 5.710 | 5.850 | 5.649 | 1,200 |
| 2024-12-24 | 5.840 | 5.840 | 5.830 | 5.830 | 5.629 | 300 |
| 2024-12-23 | 5.840 | 5.850 | 5.840 | 5.850 | 5.649 | 400 |
| 2024-12-20 | 5.660 | 5.660 | 5.660 | 5.660 | 5.465 | 0 |
| 2024-12-19 | 5.740 | 5.750 | 5.660 | 5.660 | 5.465 | 2,300 |
| 2024-12-18 | 5.740 | 5.740 | 5.740 | 5.740 | 5.542 | 0 |
| 2024-12-17 | 5.700 | 5.740 | 5.550 | 5.740 | 5.542 | 600 |
| 2024-12-16 | 5.790 | 5.790 | 5.790 | 5.790 | 5.591 | 200 |
| 2024-12-13 | 5.740 | 5.740 | 5.740 | 5.740 | 5.542 | 100 |
| 2024-12-12 | 5.790 | 5.790 | 5.790 | 5.790 | 5.591 | 100 |
| 2024-12-11 | 5.690 | 5.690 | 5.690 | 5.690 | 5.494 | 0 |
| 2024-12-10 | 5.690 | 5.690 | 5.690 | 5.690 | 5.494 | 100 |
| 2024-12-09 | 5.610 | 5.610 | 5.610 | 5.610 | 5.417 | 0 |
| 2024-12-06 | 5.610 | 5.610 | 5.610 | 5.610 | 5.417 | 0 |
| 2024-12-05 | 5.620 | 5.620 | 5.610 | 5.610 | 5.417 | 200 |
| 2024-12-04 | 5.690 | 5.690 | 5.690 | 5.690 | 5.494 | 900 |
| 2024-12-03 | 5.950 | 5.950 | 5.650 | 5.650 | 5.455 | 700 |
| 2024-12-02 | 5.690 | 5.690 | 5.690 | 5.690 | 5.494 | 200 |
| 2024-11-29 | 5.680 | 5.690 | 5.550 | 5.550 | 5.359 | 2,000 |
| 2024-11-28 | 5.630 | 5.630 | 5.630 | 5.630 | 5.436 | 0 |
| 2024-11-27 | 5.740 | 5.740 | 5.630 | 5.630 | 5.436 | 2,300 |
| 2024-11-26 | 5.680 | 5.760 | 5.680 | 5.760 | 5.562 | 700 |
| 2024-11-25 | 5.780 | 5.780 | 5.660 | 5.660 | 5.465 | 1,200 |
| 2024-11-22 | 5.810 | 5.810 | 5.630 | 5.630 | 5.436 | 600 |
| 2024-11-21 | 5.640 | 5.640 | 5.640 | 5.640 | 5.446 | 300 |
| 2024-11-20 | 5.630 | 5.700 | 5.620 | 5.700 | 5.504 | 27,500 |
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.