Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 4.740 | 4.890 | 4.740 | 4.830 | 4.658 | 24,409 |
| 2024-03-04 | 4.750 | 4.810 | 4.690 | 4.760 | 4.591 | 9,204 |
| 2024-03-01 | 4.750 | 4.800 | 4.700 | 4.720 | 4.552 | 7,419 |
| 2024-02-29 | 4.780 | 4.840 | 4.730 | 4.740 | 4.571 | 12,879 |
| 2024-02-28 | 4.700 | 4.750 | 4.690 | 4.720 | 4.552 | 33,030 |
| 2024-02-27 | 4.710 | 4.730 | 4.650 | 4.730 | 4.562 | 27,269 |
| 2024-02-26 | 4.720 | 4.720 | 4.610 | 4.670 | 4.504 | 23,354 |
| 2024-02-23 | 4.710 | 4.710 | 4.630 | 4.650 | 4.485 | 4,476 |
| 2024-02-22 | 4.680 | 4.680 | 4.650 | 4.680 | 4.514 | 4,170 |
| 2024-02-21 | 4.710 | 4.710 | 4.650 | 4.680 | 4.514 | 13,470 |
| 2024-02-20 | 4.590 | 4.700 | 4.570 | 4.700 | 4.533 | 4,101 |
| 2024-02-16 | 4.700 | 4.700 | 4.580 | 4.630 | 4.465 | 25,418 |
| 2024-02-15 | 4.690 | 4.740 | 4.600 | 4.680 | 4.514 | 12,427 |
| 2024-02-14 | 4.700 | 4.700 | 4.590 | 4.610 | 4.446 | 21,426 |
| 2024-02-13 | 4.610 | 4.690 | 4.610 | 4.620 | 4.456 | 9,619 |
| 2024-02-12 | 4.660 | 4.700 | 4.570 | 4.570 | 4.408 | 12,354 |
| 2024-02-09 | 4.680 | 4.740 | 4.680 | 4.700 | 4.533 | 1,456 |
| 2024-02-08 | 4.650 | 4.740 | 4.650 | 4.670 | 4.504 | 33,753 |
| 2024-02-07 | 4.640 | 4.720 | 4.640 | 4.720 | 4.552 | 2,454 |
| 2024-02-06 | 4.680 | 4.690 | 4.640 | 4.640 | 4.475 | 9,064 |
| 2024-02-05 | 4.630 | 4.740 | 4.630 | 4.640 | 4.475 | 8,162 |
| 2024-02-02 | 4.680 | 4.680 | 4.640 | 4.680 | 4.514 | 15,554 |
| 2024-02-01 | 4.710 | 4.710 | 4.650 | 4.680 | 4.514 | 7,493 |
| 2024-01-31 | 4.690 | 4.690 | 4.580 | 4.680 | 4.514 | 48,726 |
| 2024-01-30 | 4.650 | 4.680 | 4.610 | 4.670 | 4.504 | 61,801 |
| 2024-01-29 | 4.680 | 4.680 | 4.560 | 4.590 | 4.427 | 9,537 |
| 2024-01-26 | 4.640 | 4.640 | 4.560 | 4.570 | 4.408 | 14,544 |
| 2024-01-25 | 4.670 | 4.700 | 4.670 | 4.690 | 4.523 | 5,420 |
| 2024-01-24 | 4.590 | 4.680 | 4.520 | 4.620 | 4.456 | 11,960 |
| 2024-01-23 | 4.620 | 4.680 | 4.540 | 4.630 | 4.465 | 17,592 |
| 2024-01-22 | 4.640 | 4.650 | 4.430 | 4.600 | 4.436 | 14,004 |
| 2024-01-19 | 4.620 | 4.680 | 4.620 | 4.680 | 4.514 | 11,261 |
| 2024-01-18 | 4.670 | 4.680 | 4.620 | 4.620 | 4.456 | 11,812 |
| 2024-01-17 | 4.600 | 4.660 | 4.590 | 4.660 | 4.494 | 19,258 |
| 2024-01-16 | 4.470 | 4.640 | 4.470 | 4.600 | 4.436 | 5,215 |
| 2024-01-15 | 4.640 | 4.690 | 4.570 | 4.570 | 4.291 | 33,796 |
| 2024-01-12 | 4.550 | 4.580 | 4.550 | 4.550 | 4.273 | 14,802 |
| 2024-01-11 | 4.600 | 4.600 | 4.540 | 4.550 | 4.273 | 6,881 |
| 2024-01-10 | 4.480 | 4.600 | 4.480 | 4.580 | 4.301 | 6,979 |
| 2024-01-09 | 4.480 | 4.490 | 4.440 | 4.440 | 4.169 | 3,505 |
| 2024-01-08 | 4.440 | 4.470 | 4.430 | 4.450 | 4.179 | 34,874 |
| 2024-01-05 | 4.430 | 4.430 | 4.400 | 4.400 | 4.132 | 7,237 |
| 2024-01-04 | 4.370 | 4.440 | 4.370 | 4.400 | 4.132 | 93,560 |
| 2024-01-03 | 4.400 | 4.400 | 4.320 | 4.320 | 4.057 | 32,492 |
| 2024-01-02 | 4.400 | 4.400 | 4.390 | 4.400 | 4.132 | 22,642 |
| 2023-12-29 | 4.380 | 4.390 | 4.320 | 4.380 | 4.113 | 5,715 |
| 2023-12-28 | 4.370 | 4.440 | 4.340 | 4.340 | 4.075 | 22,139 |
| 2023-12-27 | 4.300 | 4.400 | 4.300 | 4.350 | 4.085 | 57,269 |
| 2023-12-22 | 4.350 | 4.400 | 4.340 | 4.350 | 4.085 | 5,001 |
| 2023-12-21 | 4.370 | 4.430 | 4.270 | 4.300 | 4.038 | 12,874 |
| 2023-12-20 | 4.320 | 4.350 | 4.310 | 4.330 | 4.066 | 20,964 |
| 2023-12-19 | 4.310 | 4.370 | 4.260 | 4.310 | 4.047 | 10,169 |
| 2023-12-18 | 4.360 | 4.380 | 4.320 | 4.360 | 4.094 | 4,408 |
| 2023-12-15 | 4.340 | 4.370 | 4.270 | 4.310 | 4.047 | 18,864 |
| 2023-12-14 | 4.350 | 4.390 | 4.310 | 4.350 | 4.085 | 48,388 |
| 2023-12-13 | 4.220 | 4.350 | 4.220 | 4.350 | 4.085 | 22,248 |
| 2023-12-12 | 4.260 | 4.260 | 4.180 | 4.180 | 3.925 | 18,710 |
| 2023-12-11 | 4.150 | 4.260 | 4.150 | 4.260 | 4.000 | 50,640 |
| 2023-12-08 | 4.200 | 4.200 | 4.100 | 4.130 | 3.878 | 44,790 |
| 2023-12-07 | 4.140 | 4.200 | 4.100 | 4.190 | 3.934 | 6,057 |
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.