Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 5.630 | 5.630 | 5.630 | 5.630 | 5.436 | 100 |
| 2024-11-18 | 5.590 | 5.610 | 5.590 | 5.610 | 5.417 | 1,200 |
| 2024-11-15 | 5.580 | 5.580 | 5.580 | 5.580 | 5.388 | 100 |
| 2024-11-14 | 5.480 | 5.480 | 5.480 | 5.480 | 5.291 | 100 |
| 2024-11-13 | 5.600 | 5.790 | 5.530 | 5.650 | 5.455 | 1,600 |
| 2024-11-12 | 5.600 | 5.600 | 5.420 | 5.510 | 5.320 | 400 |
| 2024-11-11 | 5.710 | 5.710 | 5.710 | 5.710 | 5.513 | 100 |
| 2024-11-08 | 5.870 | 5.870 | 5.550 | 5.610 | 5.417 | 1,800 |
| 2024-11-07 | 5.540 | 5.550 | 5.480 | 5.480 | 5.291 | 10,900 |
| 2024-11-06 | 5.350 | 5.490 | 5.310 | 5.490 | 5.301 | 13,400 |
| 2024-11-05 | 5.340 | 5.340 | 5.340 | 5.340 | 5.156 | 800 |
| 2024-11-04 | 5.370 | 5.390 | 5.280 | 5.300 | 5.117 | 3,600 |
| 2024-11-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.069 | 0 |
| 2024-10-31 | 5.260 | 5.260 | 5.250 | 5.250 | 5.069 | 2,700 |
| 2024-10-30 | 5.390 | 5.390 | 5.260 | 5.260 | 5.079 | 500 |
| 2024-10-29 | 5.220 | 5.370 | 5.220 | 5.370 | 5.185 | 2,400 |
| 2024-10-28 | 5.250 | 5.340 | 5.250 | 5.340 | 5.156 | 700 |
| 2024-10-25 | 5.390 | 5.420 | 5.390 | 5.420 | 5.233 | 300 |
| 2024-10-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.233 | 0 |
| 2024-10-23 | 5.420 | 5.420 | 5.420 | 5.420 | 5.233 | 100 |
| 2024-10-22 | 5.420 | 5.420 | 5.420 | 5.420 | 5.233 | 300 |
| 2024-10-21 | 5.370 | 5.370 | 5.370 | 5.370 | 5.185 | 0 |
| 2024-10-18 | 5.450 | 5.450 | 5.370 | 5.370 | 5.185 | 12,700 |
| 2024-10-17 | 5.330 | 5.330 | 5.320 | 5.320 | 5.137 | 6,300 |
| 2024-10-16 | 5.140 | 5.390 | 5.140 | 5.380 | 5.195 | 62,900 |
| 2024-10-15 | 5.220 | 5.230 | 5.070 | 5.070 | 4.895 | 57,100 |
| 2024-10-11 | 5.230 | 5.230 | 5.210 | 5.230 | 5.050 | 61,500 |
| 2024-10-10 | 5.300 | 5.350 | 5.230 | 5.230 | 5.050 | 40,200 |
| 2024-10-09 | 5.420 | 5.420 | 5.350 | 5.350 | 5.166 | 12,600 |
| 2024-10-08 | 5.490 | 5.490 | 5.350 | 5.430 | 5.243 | 9,200 |
| 2024-10-07 | 5.420 | 5.440 | 5.420 | 5.430 | 5.243 | 1,000 |
| 2024-10-04 | 5.490 | 5.490 | 5.490 | 5.490 | 5.301 | 100 |
| 2024-10-03 | 5.440 | 5.490 | 5.440 | 5.490 | 5.301 | 500 |
| 2024-10-02 | 5.450 | 5.450 | 5.450 | 5.450 | 5.262 | 900 |
| 2024-10-01 | 5.470 | 5.470 | 5.250 | 5.250 | 5.069 | 400 |
| 2024-09-30 | 5.410 | 5.410 | 5.410 | 5.410 | 5.224 | 200 |
| 2024-09-27 | 5.270 | 5.300 | 5.240 | 5.240 | 5.060 | 1,600 |
| 2024-09-26 | 5.200 | 5.210 | 5.130 | 5.130 | 4.953 | 700 |
| 2024-09-25 | 5.200 | 5.210 | 5.010 | 5.100 | 4.924 | 18,000 |
| 2024-09-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.924 | 500 |
| 2024-09-23 | 5.200 | 5.200 | 5.130 | 5.130 | 4.953 | 300 |
| 2024-09-20 | 5.190 | 5.190 | 5.150 | 5.150 | 4.973 | 900 |
| 2024-09-19 | 5.200 | 5.200 | 5.200 | 5.200 | 5.021 | 1,400 |
| 2024-09-18 | 5.390 | 5.390 | 5.090 | 5.130 | 4.953 | 4,600 |
| 2024-09-17 | 5.410 | 5.410 | 5.310 | 5.310 | 5.127 | 200 |
| 2024-09-16 | 5.240 | 5.570 | 5.240 | 5.340 | 5.156 | 900 |
| 2024-09-13 | 5.200 | 5.240 | 5.190 | 5.240 | 5.060 | 3,600 |
| 2024-09-12 | 5.060 | 5.150 | 5.060 | 5.150 | 4.973 | 300 |
| 2024-09-11 | 5.020 | 5.020 | 5.020 | 5.020 | 4.847 | 4,600 |
| 2024-09-10 | 5.170 | 5.260 | 5.080 | 5.080 | 4.905 | 5,500 |
| 2024-09-09 | 5.240 | 5.240 | 5.240 | 5.240 | 5.060 | 100 |
| 2024-09-06 | 5.240 | 5.240 | 5.240 | 5.240 | 5.060 | 300 |
| 2024-09-05 | 5.230 | 5.260 | 5.200 | 5.200 | 5.021 | 900 |
| 2024-09-04 | 5.190 | 5.190 | 5.190 | 5.190 | 5.011 | 100 |
| 2024-09-03 | 5.100 | 5.100 | 5.100 | 5.100 | 4.924 | 0 |
| 2024-08-30 | 5.110 | 5.110 | 5.100 | 5.100 | 4.924 | 15,900 |
| 2024-08-29 | 5.150 | 5.150 | 5.150 | 5.150 | 4.973 | 5,000 |
| 2024-08-28 | 5.150 | 5.150 | 5.150 | 5.150 | 4.973 | 100 |
| 2024-08-27 | 5.240 | 5.240 | 5.070 | 5.070 | 4.895 | 5,400 |
| 2024-08-26 | 5.100 | 5.140 | 5.000 | 5.050 | 4.876 | 42,700 |
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.