Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.950	3.980	3.900	3.900	3.662	9,100
2023-03-08	3.950	3.950	3.930	3.950	3.709	1,500
2023-03-07	4.070	4.070	3.920	3.940	3.700	5,820
2023-03-06	4.030	4.070	3.970	4.070	3.822	10,000
2023-03-03	4.020	4.030	3.910	3.990	3.747	2,900
2023-03-02	3.990	4.010	3.920	3.930	3.690	800
2023-03-01	3.990	4.060	3.910	3.990	3.747	5,400
2023-02-28	3.960	3.990	3.910	3.990	3.747	17,600
2023-02-27	3.980	3.980	3.920	3.930	3.690	2,300
2023-02-22	3.950	4.060	3.910	4.020	3.775	28,900
2023-02-21	4.070	4.070	3.910	3.910	3.672	2,500
2023-02-17	3.910	3.930	3.910	3.930	3.690	400
2023-02-16	3.950	3.950	3.910	3.910	3.672	1,700
2023-02-15	3.970	3.970	3.970	3.970	3.728	200
2023-02-14	3.910	4.000	3.910	4.000	3.756	1,328
2023-02-13	4.000	4.000	3.890	3.980	3.737	19,314
2023-02-10	3.980	4.000	3.850	3.990	3.747	16,020
2023-02-09	3.950	3.950	3.900	3.900	3.662	2,200
2023-02-08	3.910	3.980	3.910	3.980	3.737	6,200
2023-02-07	3.900	3.940	3.870	3.920	3.681	20,000
2023-02-02	3.920	3.950	3.840	3.900	3.662	42,560
2023-02-01	3.980	3.980	3.860	3.920	3.681	4,979
2023-01-31	3.900	3.950	3.870	3.890	3.653	19,448
2023-01-30	3.940	3.940	3.860	3.860	3.625	2,600
2023-01-27	3.930	3.940	3.860	3.940	3.700	27,725
2023-01-26	3.940	3.940	3.870	3.870	3.634	1,100
2023-01-25	3.890	3.940	3.860	3.940	3.700	13,470
2023-01-24	3.940	3.940	3.900	3.940	3.700	12,700
2023-01-23	3.860	3.940	3.860	3.890	3.653	2,800
2023-01-20	3.930	3.940	3.820	3.840	3.606	6,200
2023-01-19	3.940	3.940	3.830	3.830	3.596	3,800
2023-01-18	3.990	4.080	3.950	3.950	3.709	6,300
2023-01-17	3.910	3.910	3.890	3.900	3.662	10,200
2023-01-16	3.970	3.970	3.910	3.920	3.681	4,825
2023-01-13	3.990	4.080	3.990	4.080	3.728	12,890
2023-01-12	4.080	4.080	3.980	3.980	3.637	300
2023-01-11	4.010	4.010	4.000	4.010	3.664	3,700
2023-01-10	4.060	4.080	3.990	4.000	3.655	7,300
2023-01-09	4.050	4.080	3.970	4.000	3.655	2,800
2023-01-06	4.000	4.000	3.970	3.970	3.627	8,025
2023-01-05	4.040	4.040	3.930	3.930	3.591	11,500
2023-01-04	4.000	4.000	3.870	3.920	3.582	7,700
2023-01-03	3.940	4.040	3.940	3.940	3.600	4,400
2022-12-30	4.030	4.030	3.880	3.880	3.545	3,300
2022-12-28	3.820	3.900	3.820	3.870	3.536	3,503
2022-12-23	4.060	4.060	3.820	3.820	3.490	6,000
2022-12-22	4.040	4.040	3.780	3.780	3.454	12,600
2022-12-20	3.940	3.970	3.900	3.910	3.573	10,800
2022-12-19	3.980	4.000	3.920	3.940	3.600	2,900
2022-12-16	3.940	3.950	3.930	3.940	3.600	4,300
2022-12-15	4.020	4.020	3.910	3.940	3.600	22,800
2022-12-14	4.060	4.060	3.970	4.000	3.655	8,430
2022-12-13	4.050	4.100	3.960	3.960	3.618	7,700
2022-12-12	4.010	4.060	3.960	4.050	3.700	9,607
2022-12-09	4.030	4.065	3.970	3.970	3.627	86,700
2022-12-08	4.140	4.150	3.990	3.990	3.646	33,200
2022-12-07	4.070	4.080	3.960	3.970	3.627	17,500
2022-12-06	4.000	4.000	3.940	3.950	3.609	9,200
2022-12-05	4.080	4.190	3.960	3.960	3.618	22,900
2022-12-02	4.080	4.080	4.000	4.000	3.655	20,500

← NewerPage 16 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.