Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	4.350	4.490	4.350	4.490	4.216	12,361
2023-09-11	4.340	4.340	4.300	4.340	4.075	3,650
2023-09-08	4.420	4.430	4.210	4.390	4.122	19,300
2023-09-07	4.150	4.450	4.110	4.380	4.113	62,205
2023-09-06	4.150	4.170	4.100	4.150	3.897	27,420
2023-09-05	4.160	4.170	4.150	4.150	3.897	11,000
2023-09-01	4.100	4.220	4.090	4.220	3.963	10,800
2023-08-31	4.210	4.240	4.150	4.160	3.906	27,870
2023-08-30	4.120	4.210	4.110	4.210	3.953	45,000
2023-08-29	4.100	4.150	4.020	4.130	3.878	23,810
2023-08-28	4.090	4.100	4.050	4.100	3.850	51,800
2023-08-25	4.020	4.090	4.000	4.090	3.841	20,400
2023-08-24	4.050	4.100	4.050	4.050	3.803	21,200
2023-08-23	4.070	4.100	4.060	4.060	3.812	32,200
2023-08-22	3.910	4.050	3.910	4.050	3.803	58,795
2023-08-21	3.990	4.000	3.870	3.870	3.634	1,750
2023-08-18	4.000	4.030	3.980	4.000	3.756	11,600
2023-08-17	3.960	4.050	3.950	3.980	3.737	42,156
2023-08-16	3.970	4.050	3.880	3.950	3.709	16,135
2023-08-15	4.050	4.080	3.970	3.990	3.747	27,365
2023-08-14	4.010	4.050	3.980	4.050	3.803	6,707
2023-08-11	4.050	4.050	3.910	3.970	3.728	9,608
2023-08-09	4.000	4.050	4.000	4.020	3.775	10,800
2023-08-08	4.000	4.070	4.000	4.000	3.756	4,300
2023-08-04	4.000	4.040	3.990	4.000	3.756	8,800
2023-08-03	3.960	4.040	3.960	3.960	3.718	13,400
2023-08-02	3.980	4.020	3.930	3.970	3.728	5,259
2023-08-01	4.100	4.100	3.980	3.990	3.747	20,200
2023-07-31	4.030	4.090	3.980	4.070	3.822	3,500
2023-07-28	3.970	4.140	3.970	3.990	3.747	18,200
2023-07-27	3.970	3.970	3.950	3.970	3.728	8,300
2023-07-26	3.950	3.980	3.950	3.980	3.737	9,105
2023-07-25	3.960	3.960	3.810	3.960	3.718	26,486
2023-07-24	3.900	3.920	3.790	3.920	3.681	29,600
2023-07-21	3.820	3.900	3.810	3.900	3.662	8,007
2023-07-20	3.900	3.900	3.820	3.820	3.587	1,008
2023-07-19	3.800	3.850	3.800	3.800	3.568	3,829
2023-07-18	3.880	3.880	3.820	3.880	3.643	2,300
2023-07-17	3.900	3.900	3.790	3.790	3.559	1,300
2023-07-14	3.850	3.890	3.790	3.890	3.653	3,519
2023-07-13	3.810	3.820	3.800	3.820	3.587	2,814
2023-07-12	3.790	3.790	3.790	3.790	3.559	529
2023-07-10	3.840	3.840	3.760	3.800	3.568	6,251
2023-07-07	3.780	3.800	3.780	3.800	3.568	500
2023-07-06	3.760	3.800	3.760	3.760	3.531	3,332
2023-07-05	3.750	3.910	3.740	3.910	3.672	23,269
2023-07-04	3.810	3.810	3.810	3.810	3.578	300
2023-06-30	3.780	3.780	3.780	3.780	3.549	100
2023-06-29	3.900	3.910	3.750	3.800	3.568	17,200
2023-06-28	3.850	3.880	3.800	3.880	3.643	3,200
2023-06-27	3.910	3.910	3.820	3.820	3.587	11,022
2023-06-26	3.800	3.940	3.780	3.800	3.568	55,124
2023-06-23	3.850	3.900	3.800	3.890	3.653	35,000
2023-06-22	3.900	3.940	3.850	3.850	3.615	10,428
2023-06-21	3.900	3.900	3.850	3.900	3.662	700
2023-06-20	3.940	3.940	3.840	3.850	3.615	32,229
2023-06-16	3.880	3.910	3.810	3.830	3.596	7,000
2023-06-15	3.930	3.930	3.830	3.920	3.681	10,900
2023-06-14	3.820	3.930	3.810	3.930	3.690	6,700
2023-06-13	3.900	3.900	3.760	3.820	3.587	5,834

← NewerPage 14 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.