Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.100 | 8.240 | 8.040 | 8.050 | 8.050 | 21,430 |
| 2026-10-22 | 8.250 | 8.270 | 8.220 | 8.270 | 8.270 | 2,300 |
| 2026-10-21 | 8.120 | 8.300 | 8.120 | 8.250 | 8.250 | 2,300 |
| 2026-10-20 | 8.270 | 8.300 | 8.230 | 8.300 | 8.300 | 9,801 |
| 2026-10-19 | 8.300 | 8.320 | 8.200 | 8.280 | 8.280 | 1,316 |
| 2026-10-16 | 8.250 | 8.250 | 8.230 | 8.250 | 8.250 | 10,520 |
| 2026-10-15 | 8.250 | 8.250 | 8.140 | 8.250 | 8.250 | 8,500 |
| 2026-10-14 | 8.340 | 8.340 | 8.280 | 8.300 | 8.300 | 1,500 |
| 2026-10-13 | 8.360 | 8.360 | 8.200 | 8.200 | 8.200 | 14,500 |
| 2026-10-09 | 8.120 | 8.460 | 8.120 | 8.420 | 8.420 | 4,500 |
| 2026-10-08 | 8.200 | 8.410 | 8.200 | 8.410 | 8.410 | 6,100 |
| 2026-10-07 | 8.080 | 8.280 | 8.080 | 8.260 | 8.260 | 2,600 |
| 2026-10-06 | 8.160 | 8.290 | 8.160 | 8.290 | 8.290 | 1,100 |
| 2026-10-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 600 |
| 2026-10-02 | 8.230 | 8.230 | 8.220 | 8.220 | 8.220 | 43,100 |
| 2026-10-01 | 8.350 | 8.350 | 8.180 | 8.200 | 8.200 | 17,200 |
| 2026-09-30 | 8.220 | 8.320 | 8.220 | 8.300 | 8.300 | 12,000 |
| 2026-09-29 | 8.210 | 8.340 | 8.210 | 8.290 | 8.290 | 2,600 |
| 2026-09-28 | 8.480 | 8.490 | 8.280 | 8.280 | 8.280 | 6,600 |
| 2026-09-25 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 3,100 |
| 2026-09-24 | 8.530 | 8.530 | 8.500 | 8.500 | 8.500 | 2,600 |
| 2026-09-23 | 8.500 | 8.500 | 8.470 | 8.500 | 8.500 | 9,700 |
| 2026-09-22 | 8.480 | 8.550 | 8.480 | 8.500 | 8.500 | 10,000 |
| 2026-09-21 | 8.220 | 8.410 | 8.220 | 8.410 | 8.410 | 800 |
| 2026-09-18 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 3,300 |
| 2026-09-17 | 8.400 | 8.400 | 8.370 | 8.370 | 8.370 | 900 |
| 2026-09-16 | 8.540 | 8.540 | 8.420 | 8.420 | 8.420 | 9,000 |
| 2026-09-15 | 8.430 | 8.440 | 8.430 | 8.440 | 8.440 | 1,100 |
| 2026-09-14 | 8.450 | 8.550 | 8.410 | 8.410 | 8.410 | 5,500 |
| 2026-09-11 | 8.490 | 8.560 | 8.460 | 8.510 | 8.510 | 8,400 |
| 2026-09-10 | 8.550 | 8.590 | 8.460 | 8.470 | 8.470 | 6,000 |
| 2026-09-09 | 8.600 | 8.600 | 8.480 | 8.550 | 8.550 | 13,200 |
| 2026-09-08 | 8.680 | 8.680 | 8.630 | 8.680 | 8.680 | 900 |
| 2026-09-04 | 8.500 | 8.700 | 8.440 | 8.700 | 8.700 | 11,800 |
| 2026-09-03 | 8.640 | 8.640 | 8.510 | 8.510 | 8.510 | 900 |
| 2026-09-02 | 8.500 | 8.590 | 8.460 | 8.510 | 8.510 | 10,800 |
| 2026-09-01 | 8.460 | 8.600 | 8.450 | 8.510 | 8.510 | 2,600 |
| 2026-08-31 | 8.500 | 8.500 | 8.430 | 8.460 | 8.460 | 1,200 |
| 2026-08-28 | 8.470 | 8.800 | 8.420 | 8.530 | 8.530 | 36,400 |
| 2026-08-27 | 8.520 | 8.590 | 8.420 | 8.420 | 8.420 | 12,400 |
| 2026-08-26 | 8.470 | 8.600 | 8.470 | 8.510 | 8.510 | 11,900 |
| 2026-08-25 | 8.580 | 8.600 | 8.490 | 8.600 | 8.600 | 19,800 |
| 2026-08-24 | 8.500 | 8.550 | 8.420 | 8.540 | 8.540 | 6,800 |
| 2026-08-21 | 8.400 | 8.540 | 8.400 | 8.500 | 8.500 | 6,100 |
| 2026-08-20 | 8.460 | 8.480 | 8.370 | 8.450 | 8.450 | 9,000 |
| 2026-08-19 | 8.450 | 8.590 | 8.450 | 8.480 | 8.480 | 13,600 |
| 2026-08-18 | 8.480 | 8.560 | 8.450 | 8.460 | 8.460 | 6,100 |
| 2026-08-17 | 8.380 | 8.550 | 8.380 | 8.550 | 8.550 | 3,600 |
| 2026-08-14 | 8.500 | 8.550 | 8.450 | 8.500 | 8.500 | 32,000 |
| 2026-08-13 | 8.530 | 8.580 | 8.530 | 8.550 | 8.550 | 4,000 |
| 2026-08-12 | 8.610 | 8.630 | 8.490 | 8.490 | 8.490 | 9,500 |
| 2026-08-11 | 8.670 | 8.750 | 8.550 | 8.610 | 8.610 | 11,300 |
| 2026-08-10 | 8.500 | 8.650 | 8.500 | 8.620 | 8.620 | 10,400 |
| 2026-08-07 | 8.560 | 8.680 | 8.490 | 8.550 | 8.550 | 3,700 |
| 2026-08-06 | 8.650 | 8.700 | 8.500 | 8.700 | 8.700 | 48,900 |
| 2026-08-05 | 8.700 | 8.740 | 8.680 | 8.680 | 8.680 | 23,500 |
| 2026-08-04 | 8.680 | 8.680 | 8.500 | 8.600 | 8.600 | 14,700 |
| 2026-07-31 | 8.550 | 8.550 | 8.490 | 8.540 | 8.540 | 37,800 |
| 2026-07-30 | 8.550 | 8.560 | 8.440 | 8.550 | 8.550 | 8,600 |
| 2026-07-29 | 8.500 | 8.550 | 8.490 | 8.550 | 8.550 | 3,500 |
Page 1 of 5 · 252 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.