Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 3.870 | 3.900 | 3.810 | 3.900 | 3.662 | 900 |
| 2023-06-09 | 3.890 | 3.900 | 3.830 | 3.830 | 3.596 | 34,419 |
| 2023-06-08 | 3.890 | 3.890 | 3.810 | 3.810 | 3.578 | 500 |
| 2023-06-07 | 3.890 | 3.890 | 3.850 | 3.890 | 3.653 | 2,650 |
| 2023-06-06 | 3.870 | 3.900 | 3.760 | 3.800 | 3.568 | 17,300 |
| 2023-06-05 | 3.800 | 3.880 | 3.760 | 3.760 | 3.531 | 42,400 |
| 2023-06-02 | 3.880 | 3.900 | 3.810 | 3.880 | 3.643 | 1,317 |
| 2023-06-01 | 3.860 | 3.860 | 3.780 | 3.800 | 3.568 | 4,218 |
| 2023-05-31 | 3.890 | 3.950 | 3.780 | 3.860 | 3.625 | 33,400 |
| 2023-05-30 | 3.790 | 3.900 | 3.670 | 3.900 | 3.662 | 22,398 |
| 2023-05-25 | 3.860 | 3.860 | 3.670 | 3.670 | 3.446 | 500 |
| 2023-05-24 | 3.900 | 3.900 | 3.720 | 3.720 | 3.493 | 2,900 |
| 2023-05-23 | 3.780 | 3.900 | 3.780 | 3.900 | 3.662 | 32,423 |
| 2023-05-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.568 | 1,702 |
| 2023-05-18 | 3.820 | 3.820 | 3.780 | 3.780 | 3.549 | 1,700 |
| 2023-05-16 | 3.870 | 3.910 | 3.810 | 3.900 | 3.662 | 6,724 |
| 2023-05-15 | 3.910 | 3.910 | 3.780 | 3.800 | 3.568 | 500 |
| 2023-05-12 | 3.760 | 3.910 | 3.710 | 3.900 | 3.662 | 31,500 |
| 2023-05-11 | 3.760 | 3.900 | 3.740 | 3.760 | 3.531 | 15,526 |
| 2023-05-10 | 3.890 | 3.900 | 3.760 | 3.760 | 3.531 | 3,100 |
| 2023-05-09 | 3.780 | 3.900 | 3.710 | 3.730 | 3.503 | 2,600 |
| 2023-05-08 | 3.860 | 3.900 | 3.530 | 3.790 | 3.559 | 3,800 |
| 2023-05-05 | 3.900 | 3.900 | 3.900 | 3.900 | 3.662 | 400 |
| 2023-05-04 | 3.830 | 3.900 | 3.740 | 3.900 | 3.662 | 1,500 |
| 2023-05-03 | 3.850 | 3.850 | 3.740 | 3.800 | 3.568 | 3,300 |
| 2023-05-02 | 3.860 | 3.860 | 3.720 | 3.720 | 3.493 | 400 |
| 2023-05-01 | 3.930 | 3.990 | 3.900 | 3.950 | 3.709 | 10,500 |
| 2023-04-28 | 3.880 | 3.950 | 3.850 | 3.850 | 3.615 | 9,800 |
| 2023-04-27 | 3.900 | 3.990 | 3.840 | 3.840 | 3.606 | 22,600 |
| 2023-04-26 | 3.860 | 3.950 | 3.820 | 3.940 | 3.700 | 27,800 |
| 2023-04-25 | 3.950 | 3.950 | 3.830 | 3.830 | 3.596 | 1,200 |
| 2023-04-24 | 3.930 | 3.950 | 3.910 | 3.910 | 3.672 | 15,027 |
| 2023-04-21 | 3.940 | 3.950 | 3.810 | 3.950 | 3.709 | 27,500 |
| 2023-04-20 | 3.770 | 3.940 | 3.770 | 3.930 | 3.690 | 33,800 |
| 2023-04-19 | 3.780 | 3.840 | 3.770 | 3.770 | 3.540 | 1,400 |
| 2023-04-18 | 3.910 | 3.910 | 3.780 | 3.780 | 3.549 | 7,000 |
| 2023-04-17 | 3.940 | 3.950 | 3.770 | 3.770 | 3.540 | 4,600 |
| 2023-04-14 | 3.910 | 3.920 | 3.770 | 3.810 | 3.578 | 8,100 |
| 2023-04-13 | 3.720 | 3.880 | 3.720 | 3.810 | 3.578 | 30,090 |
| 2023-04-12 | 3.830 | 3.850 | 3.650 | 3.850 | 3.615 | 12,950 |
| 2023-04-11 | 3.700 | 3.730 | 3.630 | 3.630 | 3.409 | 7,800 |
| 2023-04-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.399 | 219 |
| 2023-04-05 | 3.750 | 3.750 | 3.620 | 3.630 | 3.409 | 6,073 |
| 2023-04-04 | 3.740 | 3.740 | 3.700 | 3.700 | 3.474 | 16,800 |
| 2023-04-03 | 3.650 | 3.750 | 3.650 | 3.720 | 3.493 | 8,100 |
| 2023-03-31 | 3.590 | 3.640 | 3.580 | 3.640 | 3.418 | 6,000 |
| 2023-03-30 | 3.600 | 3.610 | 3.600 | 3.610 | 3.390 | 3,200 |
| 2023-03-29 | 3.630 | 3.640 | 3.600 | 3.600 | 3.380 | 13,400 |
| 2023-03-28 | 3.800 | 3.810 | 3.600 | 3.600 | 3.380 | 25,701 |
| 2023-03-24 | 3.610 | 3.610 | 3.590 | 3.590 | 3.371 | 13,600 |
| 2023-03-23 | 3.650 | 3.650 | 3.610 | 3.610 | 3.390 | 5,100 |
| 2023-03-22 | 3.680 | 3.700 | 3.680 | 3.700 | 3.474 | 2,000 |
| 2023-03-21 | 3.650 | 3.700 | 3.650 | 3.650 | 3.427 | 7,400 |
| 2023-03-20 | 3.650 | 3.650 | 3.590 | 3.590 | 3.371 | 9,000 |
| 2023-03-17 | 3.660 | 3.660 | 3.510 | 3.650 | 3.427 | 3,950 |
| 2023-03-16 | 3.650 | 3.720 | 3.650 | 3.700 | 3.474 | 833 |
| 2023-03-15 | 3.650 | 3.700 | 3.610 | 3.700 | 3.474 | 3,100 |
| 2023-03-14 | 3.770 | 3.890 | 3.700 | 3.720 | 3.493 | 31,750 |
| 2023-03-13 | 3.750 | 3.750 | 3.710 | 3.720 | 3.493 | 9,910 |
| 2023-03-10 | 3.940 | 3.940 | 3.800 | 3.800 | 3.568 | 14,900 |
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.