Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 4.010 | 4.080 | 3.950 | 4.000 | 3.655 | 13,600 |
| 2022-11-30 | 4.000 | 4.080 | 3.950 | 4.080 | 3.728 | 6,200 |
| 2022-11-29 | 4.050 | 4.060 | 3.950 | 3.950 | 3.609 | 6,300 |
| 2022-11-28 | 4.040 | 4.040 | 3.920 | 3.920 | 3.582 | 11,300 |
| 2022-11-25 | 4.040 | 4.060 | 4.000 | 4.000 | 3.655 | 6,700 |
| 2022-11-24 | 3.970 | 3.970 | 3.970 | 3.970 | 3.627 | 1,500 |
| 2022-11-23 | 4.040 | 4.050 | 3.960 | 3.980 | 3.637 | 6,100 |
| 2022-11-22 | 4.000 | 4.050 | 3.960 | 4.050 | 3.700 | 15,500 |
| 2022-11-21 | 4.020 | 4.050 | 3.960 | 3.960 | 3.618 | 11,700 |
| 2022-11-18 | 4.010 | 4.010 | 3.910 | 3.990 | 3.646 | 13,500 |
| 2022-11-17 | 3.970 | 4.020 | 3.920 | 3.970 | 3.627 | 13,200 |
| 2022-11-16 | 4.000 | 4.050 | 3.910 | 3.930 | 3.591 | 18,558 |
| 2022-11-15 | 4.080 | 4.080 | 4.010 | 4.010 | 3.664 | 44,100 |
| 2022-11-14 | 4.050 | 4.080 | 3.920 | 4.080 | 3.728 | 31,634 |
| 2022-11-11 | 3.940 | 4.120 | 3.940 | 4.010 | 3.664 | 60,922 |
| 2022-11-10 | 3.860 | 3.980 | 3.860 | 3.900 | 3.563 | 12,650 |
| 2022-11-09 | 3.860 | 3.970 | 3.800 | 3.800 | 3.472 | 28,300 |
| 2022-11-08 | 3.840 | 3.960 | 3.840 | 3.900 | 3.563 | 8,900 |
| 2022-11-07 | 3.870 | 3.960 | 3.830 | 3.830 | 3.499 | 11,008 |
| 2022-11-04 | 3.920 | 3.970 | 3.850 | 3.860 | 3.527 | 8,600 |
| 2022-11-03 | 3.810 | 3.970 | 3.760 | 3.970 | 3.627 | 35,400 |
| 2022-11-02 | 3.840 | 3.930 | 3.810 | 3.850 | 3.518 | 15,900 |
| 2022-11-01 | 3.970 | 3.970 | 3.800 | 3.800 | 3.472 | 15,000 |
| 2022-10-31 | 3.870 | 3.880 | 3.630 | 3.750 | 3.426 | 51,100 |
| 2022-10-28 | 3.760 | 3.870 | 3.760 | 3.870 | 3.536 | 10,810 |
| 2022-10-27 | 3.890 | 3.890 | 3.750 | 3.750 | 3.426 | 6,900 |
| 2022-10-26 | 3.790 | 3.950 | 3.750 | 3.750 | 3.426 | 33,938 |
| 2022-10-25 | 3.760 | 3.880 | 3.700 | 3.710 | 3.390 | 41,368 |
| 2022-10-24 | 3.760 | 3.950 | 3.700 | 3.720 | 3.399 | 37,300 |
| 2022-10-21 | 3.700 | 3.910 | 3.680 | 3.730 | 3.408 | 35,000 |
| 2022-10-20 | 3.690 | 3.850 | 3.680 | 3.710 | 3.390 | 33,100 |
| 2022-10-19 | 3.740 | 3.850 | 3.700 | 3.700 | 3.381 | 33,000 |
| 2022-10-18 | 3.750 | 3.980 | 3.660 | 3.670 | 3.353 | 36,125 |
| 2022-10-17 | 3.690 | 3.750 | 3.540 | 3.590 | 3.280 | 14,800 |
| 2022-10-14 | 3.810 | 3.830 | 3.650 | 3.650 | 3.335 | 26,125 |
| 2022-10-13 | 3.800 | 3.880 | 3.660 | 3.790 | 3.463 | 12,300 |
| 2022-10-12 | 3.790 | 3.800 | 3.630 | 3.680 | 3.362 | 9,900 |
| 2022-10-11 | 3.580 | 3.580 | 3.580 | 3.580 | 3.271 | 400 |
| 2022-10-07 | 3.850 | 3.860 | 3.760 | 3.760 | 3.436 | 15,030 |
| 2022-10-06 | 3.880 | 3.900 | 3.800 | 3.810 | 3.481 | 9,325 |
| 2022-10-05 | 3.870 | 3.890 | 3.870 | 3.890 | 3.554 | 7,600 |
| 2022-10-04 | 3.890 | 3.920 | 3.810 | 3.890 | 3.554 | 18,200 |
| 2022-10-03 | 3.820 | 3.840 | 3.820 | 3.840 | 3.509 | 13,575 |
| 2022-09-30 | 3.810 | 3.810 | 3.700 | 3.750 | 3.426 | 1,500 |
| 2022-09-29 | 3.740 | 3.740 | 3.720 | 3.730 | 3.408 | 4,700 |
| 2022-09-28 | 3.790 | 3.810 | 3.700 | 3.800 | 3.472 | 6,050 |
| 2022-09-27 | 3.810 | 3.810 | 3.730 | 3.730 | 3.408 | 14,480 |
| 2022-09-26 | 3.800 | 3.890 | 3.770 | 3.770 | 3.445 | 12,150 |
| 2022-09-23 | 3.870 | 3.890 | 3.760 | 3.800 | 3.472 | 18,500 |
| 2022-09-22 | 3.950 | 4.000 | 3.890 | 3.890 | 3.554 | 23,579 |
| 2022-09-21 | 3.990 | 3.990 | 3.900 | 3.950 | 3.609 | 600 |
| 2022-09-20 | 4.000 | 4.000 | 3.910 | 3.950 | 3.609 | 19,001 |
| 2022-09-19 | 3.970 | 3.990 | 3.880 | 3.880 | 3.545 | 2,500 |
| 2022-09-16 | 3.980 | 4.000 | 3.900 | 4.000 | 3.655 | 12,405 |
| 2022-09-15 | 3.960 | 4.000 | 3.950 | 3.960 | 3.618 | 14,100 |
| 2022-09-14 | 3.980 | 3.980 | 3.910 | 3.930 | 3.591 | 14,800 |
| 2022-09-13 | 3.980 | 3.980 | 3.910 | 3.960 | 3.618 | 12,453 |
| 2022-09-12 | 3.970 | 3.980 | 3.970 | 3.980 | 3.637 | 6,200 |
| 2022-09-09 | 3.970 | 3.970 | 3.920 | 3.970 | 3.627 | 6,800 |
| 2022-09-08 | 3.920 | 3.950 | 3.910 | 3.910 | 3.573 | 3,600 |
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.