Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 4.750 | 4.750 | 4.710 | 4.750 | 4.581 | 4,581 |
| 2024-05-29 | 4.750 | 4.790 | 4.700 | 4.700 | 4.533 | 7,481 |
| 2024-05-28 | 4.770 | 4.770 | 4.720 | 4.750 | 4.581 | 4,576 |
| 2024-05-27 | 4.700 | 4.780 | 4.700 | 4.770 | 4.600 | 9,750 |
| 2024-05-24 | 4.730 | 4.780 | 4.710 | 4.720 | 4.552 | 79,967 |
| 2024-05-23 | 4.750 | 4.750 | 4.720 | 4.720 | 4.552 | 279 |
| 2024-05-22 | 4.790 | 4.790 | 4.740 | 4.740 | 4.571 | 2,394 |
| 2024-05-21 | 4.750 | 4.780 | 4.750 | 4.770 | 4.600 | 8,424 |
| 2024-05-17 | 4.810 | 4.810 | 4.740 | 4.740 | 4.571 | 3,714 |
| 2024-05-16 | 4.770 | 4.790 | 4.740 | 4.750 | 4.581 | 8,174 |
| 2024-05-15 | 4.720 | 4.720 | 4.690 | 4.720 | 4.552 | 1,444 |
| 2024-05-14 | 4.670 | 4.720 | 4.650 | 4.680 | 4.514 | 10,510 |
| 2024-05-13 | 4.750 | 4.750 | 4.650 | 4.710 | 4.543 | 2,574 |
| 2024-05-10 | 4.740 | 4.760 | 4.680 | 4.680 | 4.514 | 12,160 |
| 2024-05-09 | 4.720 | 4.720 | 4.650 | 4.720 | 4.552 | 6,074 |
| 2024-05-08 | 4.720 | 4.720 | 4.720 | 4.720 | 4.552 | 254 |
| 2024-05-07 | 4.680 | 4.780 | 4.680 | 4.780 | 4.610 | 7,741 |
| 2024-05-06 | 4.620 | 4.750 | 4.620 | 4.750 | 4.581 | 20,391 |
| 2024-05-03 | 4.640 | 4.660 | 4.580 | 4.580 | 4.417 | 55,747 |
| 2024-05-02 | 4.670 | 4.720 | 4.600 | 4.600 | 4.436 | 47,260 |
| 2024-05-01 | 4.650 | 4.670 | 4.610 | 4.610 | 4.446 | 44,887 |
| 2024-04-30 | 4.740 | 4.750 | 4.640 | 4.650 | 4.485 | 9,030 |
| 2024-04-29 | 4.700 | 4.700 | 4.670 | 4.700 | 4.533 | 23,774 |
| 2024-04-26 | 4.690 | 4.720 | 4.650 | 4.690 | 4.523 | 20,274 |
| 2024-04-25 | 4.720 | 4.720 | 4.650 | 4.650 | 4.485 | 19,674 |
| 2024-04-24 | 4.700 | 4.720 | 4.660 | 4.700 | 4.533 | 69,674 |
| 2024-04-23 | 4.700 | 4.750 | 4.650 | 4.690 | 4.523 | 31,879 |
| 2024-04-22 | 4.700 | 4.710 | 4.680 | 4.700 | 4.533 | 23,877 |
| 2024-04-19 | 4.700 | 4.770 | 4.670 | 4.740 | 4.571 | 65,574 |
| 2024-04-18 | 4.800 | 4.800 | 4.750 | 4.750 | 4.581 | 7,036 |
| 2024-04-17 | 4.790 | 4.800 | 4.690 | 4.750 | 4.581 | 28,494 |
| 2024-04-16 | 4.830 | 4.830 | 4.740 | 4.800 | 4.629 | 20,656 |
| 2024-04-15 | 4.820 | 4.830 | 4.740 | 4.820 | 4.649 | 14,765 |
| 2024-04-12 | 4.790 | 4.830 | 4.760 | 4.760 | 4.591 | 17,774 |
| 2024-04-11 | 4.740 | 4.820 | 4.720 | 4.750 | 4.581 | 26,803 |
| 2024-04-10 | 4.820 | 4.820 | 4.740 | 4.740 | 4.571 | 5,701 |
| 2024-04-09 | 4.750 | 4.830 | 4.750 | 4.750 | 4.581 | 63,393 |
| 2024-04-08 | 4.790 | 4.790 | 4.730 | 4.740 | 4.571 | 9,949 |
| 2024-04-05 | 4.760 | 4.790 | 4.760 | 4.790 | 4.620 | 5,674 |
| 2024-04-04 | 4.750 | 4.800 | 4.740 | 4.800 | 4.629 | 26,565 |
| 2024-04-03 | 4.750 | 4.780 | 4.730 | 4.760 | 4.591 | 6,592 |
| 2024-04-02 | 4.720 | 4.760 | 4.710 | 4.710 | 4.543 | 7,945 |
| 2024-04-01 | 4.680 | 4.760 | 4.680 | 4.700 | 4.533 | 34,115 |
| 2024-03-28 | 4.730 | 4.740 | 4.680 | 4.680 | 4.514 | 83,417 |
| 2024-03-27 | 4.770 | 4.800 | 4.720 | 4.730 | 4.562 | 61,931 |
| 2024-03-26 | 4.730 | 4.800 | 4.710 | 4.710 | 4.543 | 34,441 |
| 2024-03-25 | 4.750 | 4.790 | 4.720 | 4.720 | 4.552 | 14,827 |
| 2024-03-22 | 4.740 | 4.760 | 4.740 | 4.740 | 4.571 | 1,937 |
| 2024-03-21 | 4.780 | 4.800 | 4.760 | 4.770 | 4.600 | 73,963 |
| 2024-03-20 | 4.780 | 4.790 | 4.740 | 4.790 | 4.620 | 30,851 |
| 2024-03-19 | 4.860 | 4.930 | 4.800 | 4.820 | 4.649 | 327,159 |
| 2024-03-18 | 4.850 | 4.890 | 4.780 | 4.800 | 4.629 | 85,422 |
| 2024-03-15 | 4.810 | 4.850 | 4.810 | 4.850 | 4.678 | 42,854 |
| 2024-03-14 | 4.850 | 4.900 | 4.850 | 4.850 | 4.678 | 11,871 |
| 2024-03-13 | 4.840 | 4.840 | 4.800 | 4.800 | 4.629 | 5,042 |
| 2024-03-12 | 4.840 | 4.880 | 4.800 | 4.800 | 4.629 | 2,569 |
| 2024-03-11 | 4.860 | 4.890 | 4.780 | 4.880 | 4.706 | 5,869 |
| 2024-03-08 | 4.850 | 4.870 | 4.760 | 4.860 | 4.687 | 5,159 |
| 2024-03-07 | 4.940 | 5.040 | 4.840 | 4.870 | 4.697 | 15,754 |
| 2024-03-06 | 4.890 | 4.940 | 4.830 | 4.920 | 4.745 | 33,869 |
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.