Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 5.010 | 5.010 | 4.900 | 4.920 | 4.745 | 8,119 |
| 2024-08-23 | 4.830 | 4.960 | 4.830 | 4.920 | 4.745 | 1,422 |
| 2024-08-22 | 4.910 | 5.000 | 4.870 | 4.920 | 4.745 | 18,066 |
| 2024-08-21 | 5.070 | 5.100 | 4.900 | 4.970 | 4.793 | 10,304 |
| 2024-08-20 | 5.000 | 5.080 | 4.910 | 5.050 | 4.870 | 34,028 |
| 2024-08-19 | 4.920 | 4.960 | 4.920 | 4.960 | 4.784 | 1,427 |
| 2024-08-16 | 4.990 | 5.080 | 4.920 | 4.990 | 4.813 | 8,885 |
| 2024-08-15 | 4.920 | 5.010 | 4.920 | 4.980 | 4.803 | 23,068 |
| 2024-08-14 | 4.870 | 4.910 | 4.870 | 4.910 | 4.735 | 1,929 |
| 2024-08-13 | 4.800 | 4.890 | 4.800 | 4.860 | 4.687 | 9,041 |
| 2024-08-12 | 4.700 | 4.800 | 4.700 | 4.800 | 4.629 | 17,327 |
| 2024-08-09 | 4.510 | 4.650 | 4.510 | 4.620 | 4.456 | 5,927 |
| 2024-08-08 | 4.660 | 4.740 | 4.580 | 4.580 | 4.417 | 3,930 |
| 2024-08-07 | 4.550 | 4.660 | 4.550 | 4.660 | 4.494 | 8,331 |
| 2024-08-06 | 4.600 | 4.670 | 4.420 | 4.670 | 4.504 | 7,220 |
| 2024-08-02 | 4.790 | 4.790 | 4.600 | 4.650 | 4.485 | 29,929 |
| 2024-08-01 | 4.730 | 4.850 | 4.640 | 4.790 | 4.620 | 42,161 |
| 2024-07-31 | 4.710 | 4.720 | 4.710 | 4.720 | 4.552 | 2,729 |
| 2024-07-30 | 4.680 | 4.760 | 4.680 | 4.710 | 4.543 | 1,429 |
| 2024-07-29 | 4.700 | 4.780 | 4.670 | 4.690 | 4.523 | 19,569 |
| 2024-07-26 | 4.690 | 4.780 | 4.690 | 4.780 | 4.610 | 3,829 |
| 2024-07-25 | 4.700 | 4.700 | 4.680 | 4.700 | 4.533 | 1,679 |
| 2024-07-24 | 4.700 | 4.710 | 4.680 | 4.700 | 4.533 | 17,929 |
| 2024-07-23 | 4.800 | 4.800 | 4.690 | 4.760 | 4.591 | 3,119 |
| 2024-07-22 | 4.690 | 4.760 | 4.690 | 4.710 | 4.543 | 2,729 |
| 2024-07-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.533 | 129 |
| 2024-07-18 | 4.720 | 4.800 | 4.700 | 4.790 | 4.620 | 13,423 |
| 2024-07-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.552 | 429 |
| 2024-07-16 | 4.760 | 4.800 | 4.700 | 4.800 | 4.629 | 5,689 |
| 2024-07-15 | 4.710 | 4.740 | 4.700 | 4.740 | 4.571 | 1,629 |
| 2024-07-12 | 4.700 | 4.710 | 4.650 | 4.650 | 4.485 | 19,066 |
| 2024-07-11 | 4.680 | 4.720 | 4.680 | 4.710 | 4.543 | 3,429 |
| 2024-07-10 | 4.720 | 4.720 | 4.670 | 4.700 | 4.533 | 20,191 |
| 2024-07-09 | 4.690 | 4.790 | 4.670 | 4.730 | 4.562 | 11,667 |
| 2024-07-08 | 4.690 | 4.770 | 4.680 | 4.700 | 4.533 | 4,961 |
| 2024-07-05 | 4.800 | 4.800 | 4.700 | 4.720 | 4.552 | 3,961 |
| 2024-07-04 | 4.750 | 4.800 | 4.750 | 4.800 | 4.629 | 13,532 |
| 2024-07-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.514 | 161 |
| 2024-07-02 | 4.760 | 4.760 | 4.670 | 4.750 | 4.581 | 2,157 |
| 2024-06-28 | 4.750 | 4.750 | 4.730 | 4.730 | 4.562 | 2,080 |
| 2024-06-27 | 4.750 | 4.750 | 4.690 | 4.720 | 4.552 | 733 |
| 2024-06-26 | 4.660 | 4.720 | 4.660 | 4.720 | 4.552 | 9,463 |
| 2024-06-25 | 4.650 | 4.680 | 4.650 | 4.660 | 4.494 | 1,155 |
| 2024-06-24 | 4.620 | 4.660 | 4.620 | 4.660 | 4.494 | 355 |
| 2024-06-21 | 4.620 | 4.680 | 4.600 | 4.600 | 4.436 | 49,473 |
| 2024-06-20 | 4.620 | 4.700 | 4.600 | 4.630 | 4.465 | 31,021 |
| 2024-06-19 | 4.700 | 4.700 | 4.560 | 4.600 | 4.436 | 35,500 |
| 2024-06-18 | 4.710 | 4.720 | 4.680 | 4.720 | 4.552 | 7,711 |
| 2024-06-17 | 4.730 | 4.730 | 4.650 | 4.720 | 4.552 | 27,427 |
| 2024-06-14 | 4.770 | 4.800 | 4.720 | 4.740 | 4.571 | 4,451 |
| 2024-06-13 | 4.750 | 4.780 | 4.740 | 4.780 | 4.610 | 2,606 |
| 2024-06-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.610 | 405 |
| 2024-06-11 | 4.780 | 4.780 | 4.750 | 4.750 | 4.581 | 2,657 |
| 2024-06-10 | 4.790 | 4.790 | 4.750 | 4.750 | 4.581 | 8,323 |
| 2024-06-07 | 4.790 | 4.790 | 4.760 | 4.790 | 4.620 | 895 |
| 2024-06-06 | 4.790 | 4.790 | 4.750 | 4.750 | 4.581 | 3,661 |
| 2024-06-05 | 4.750 | 4.800 | 4.750 | 4.790 | 4.620 | 24,029 |
| 2024-06-04 | 4.770 | 4.800 | 4.750 | 4.750 | 4.581 | 11,805 |
| 2024-06-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.629 | 509 |
| 2024-05-31 | 4.790 | 4.800 | 4.750 | 4.800 | 4.629 | 16,234 |
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.