Urbana Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	4.100	4.190	4.090	4.140	3.888	43,785
2023-12-05	4.100	4.130	4.080	4.120	3.869	76,551
2023-12-04	4.120	4.140	4.100	4.140	3.888	48,760
2023-12-01	4.090	4.170	4.060	4.120	3.869	172,271
2023-11-30	4.100	4.250	4.080	4.110	3.859	123,441
2023-11-29	4.110	4.160	4.080	4.080	3.831	35,161
2023-11-28	4.190	4.330	4.110	4.110	3.859	10,661
2023-11-27	4.200	4.210	4.100	4.110	3.859	20,474
2023-11-24	4.280	4.280	4.150	4.220	3.963	20,978
2023-11-23	4.250	4.250	4.170	4.220	3.963	21,500
2023-11-22	4.300	4.350	4.160	4.160	3.906	80,468
2023-11-21	4.250	4.310	4.240	4.240	3.981	103,857
2023-11-20	4.270	4.280	4.200	4.210	3.953	10,943
2023-11-17	4.230	4.270	4.170	4.270	4.010	35,229
2023-11-16	4.200	4.300	4.120	4.200	3.944	2,839
2023-11-15	4.190	4.200	4.120	4.200	3.944	20,549
2023-11-14	4.200	4.250	4.100	4.100	3.850	11,946
2023-11-13	4.570	4.570	4.150	4.200	3.944	52,554
2023-11-10	4.190	4.190	4.070	4.110	3.859	83,083
2023-11-09	4.230	4.230	4.070	4.110	3.859	46,572
2023-11-08	4.230	4.230	4.170	4.200	3.944	2,643
2023-11-07	4.230	4.250	4.170	4.240	3.981	15,580
2023-11-06	4.070	4.210	4.070	4.210	3.953	445
2023-11-03	4.220	4.220	4.150	4.160	3.906	35,169
2023-11-02	4.150	4.220	4.150	4.190	3.934	11,441
2023-11-01	4.130	4.190	4.130	4.150	3.897	2,240
2023-10-31	4.110	4.170	4.090	4.130	3.878	25,162
2023-10-30	4.120	4.220	4.110	4.120	3.869	10,743
2023-10-27	4.190	4.250	4.060	4.100	3.850	4,374
2023-10-26	4.200	4.200	4.180	4.190	3.934	4,200
2023-10-25	4.290	4.290	4.180	4.240	3.981	13,900
2023-10-24	4.230	4.250	4.150	4.250	3.991	4,600
2023-10-23	4.290	4.300	4.120	4.240	3.981	16,929
2023-10-20	4.300	4.300	4.200	4.200	3.944	85,000
2023-10-19	4.350	4.350	4.310	4.350	4.085	12,500
2023-10-18	4.420	4.420	4.310	4.330	4.066	19,902
2023-10-17	4.440	4.440	4.350	4.360	4.094	1,000
2023-10-16	4.450	4.450	4.340	4.430	4.160	1,602
2023-10-13	4.410	4.500	4.340	4.340	4.075	12,100
2023-10-12	4.400	4.480	4.380	4.380	4.113	8,403
2023-10-11	4.490	4.490	4.390	4.400	4.132	9,800
2023-10-10	4.360	4.370	4.360	4.370	4.103	200
2023-10-06	4.350	4.430	4.340	4.430	4.160	4,100
2023-10-05	4.360	4.390	4.350	4.350	4.085	3,100
2023-10-04	4.490	4.490	4.320	4.320	4.057	2,050
2023-10-03	4.400	4.400	4.310	4.320	4.057	2,100
2023-10-02	4.440	4.480	4.400	4.440	4.169	1,700
2023-09-29	4.530	4.530	4.410	4.410	4.141	7,000
2023-09-28	4.380	4.460	4.380	4.440	4.169	3,732
2023-09-27	4.460	4.680	4.340	4.340	4.075	12,900
2023-09-26	4.450	4.500	4.310	4.500	4.226	23,700
2023-09-25	4.450	4.450	4.270	4.450	4.179	1,400
2023-09-22	4.430	4.450	4.360	4.440	4.169	12,500
2023-09-21	4.320	4.440	4.240	4.430	4.160	7,300
2023-09-20	4.450	4.450	4.350	4.350	4.085	4,400
2023-09-19	4.440	4.450	4.280	4.450	4.179	3,926
2023-09-18	4.370	4.450	4.290	4.450	4.179	2,400
2023-09-15	4.450	4.450	4.400	4.400	4.132	4,700
2023-09-14	4.360	4.450	4.360	4.440	4.169	5,710
2023-09-13	4.460	4.460	4.350	4.370	4.103	5,700

← NewerPage 13 of 21 · 1,236 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.