Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 3.920 | 3.950 | 3.910 | 3.910 | 3.573 | 3,600 |
| 2022-09-07 | 3.930 | 3.930 | 3.850 | 3.900 | 3.563 | 8,200 |
| 2022-09-06 | 3.790 | 3.980 | 3.790 | 3.850 | 3.518 | 31,000 |
| 2022-09-02 | 3.960 | 3.960 | 3.900 | 3.900 | 3.563 | 11,305 |
| 2022-09-01 | 3.970 | 3.980 | 3.810 | 3.910 | 3.573 | 12,500 |
| 2022-08-31 | 3.950 | 3.950 | 3.900 | 3.900 | 3.563 | 6,400 |
| 2022-08-30 | 3.860 | 3.990 | 3.850 | 3.890 | 3.554 | 13,400 |
| 2022-08-29 | 3.970 | 3.970 | 3.840 | 3.850 | 3.518 | 4,400 |
| 2022-08-26 | 3.880 | 4.000 | 3.880 | 3.920 | 3.582 | 12,600 |
| 2022-08-25 | 4.020 | 4.020 | 3.890 | 3.890 | 3.554 | 1,900 |
| 2022-08-24 | 3.870 | 4.050 | 3.870 | 3.910 | 3.573 | 8,300 |
| 2022-08-23 | 3.950 | 3.950 | 3.860 | 3.860 | 3.527 | 2,500 |
| 2022-08-22 | 3.880 | 3.940 | 3.870 | 3.930 | 3.591 | 9,000 |
| 2022-08-19 | 4.010 | 4.010 | 3.880 | 3.900 | 3.563 | 9,800 |
| 2022-08-18 | 3.980 | 4.020 | 3.920 | 3.950 | 3.609 | 10,950 |
| 2022-08-17 | 3.920 | 3.980 | 3.850 | 3.850 | 3.518 | 7,000 |
| 2022-08-16 | 4.020 | 4.020 | 3.920 | 3.920 | 3.582 | 21,010 |
| 2022-08-15 | 4.050 | 4.050 | 3.910 | 3.980 | 3.637 | 7,100 |
| 2022-08-12 | 3.930 | 4.040 | 3.930 | 3.960 | 3.618 | 11,650 |
| 2022-08-11 | 4.080 | 4.090 | 3.950 | 3.980 | 3.637 | 7,000 |
| 2022-08-10 | 4.010 | 4.050 | 3.930 | 4.030 | 3.682 | 41,700 |
| 2022-08-09 | 3.910 | 4.020 | 3.910 | 4.010 | 3.664 | 10,500 |
| 2022-08-08 | 3.870 | 4.030 | 3.870 | 3.910 | 3.573 | 13,600 |
| 2022-08-05 | 4.020 | 4.020 | 3.870 | 3.920 | 3.582 | 21,700 |
| 2022-08-04 | 4.030 | 4.030 | 3.950 | 3.950 | 3.609 | 9,300 |
| 2022-08-03 | 4.040 | 4.040 | 3.820 | 3.820 | 3.490 | 6,400 |
| 2022-08-02 | 3.840 | 4.040 | 3.820 | 3.900 | 3.563 | 23,600 |
| 2022-07-29 | 3.890 | 4.000 | 3.880 | 3.930 | 3.591 | 15,910 |
| 2022-07-28 | 3.900 | 4.000 | 3.870 | 3.900 | 3.563 | 10,900 |
| 2022-07-27 | 3.900 | 3.900 | 3.730 | 3.730 | 3.408 | 11,766 |
| 2022-07-26 | 3.890 | 3.890 | 3.770 | 3.800 | 3.472 | 7,700 |
| 2022-07-25 | 3.890 | 3.900 | 3.710 | 3.750 | 3.426 | 7,420 |
| 2022-07-22 | 3.850 | 3.890 | 3.840 | 3.840 | 3.509 | 7,375 |
| 2022-07-21 | 3.630 | 3.900 | 3.540 | 3.850 | 3.518 | 16,425 |
| 2022-07-20 | 3.790 | 3.800 | 3.790 | 3.790 | 3.463 | 710 |
| 2022-07-19 | 3.760 | 3.790 | 3.750 | 3.790 | 3.463 | 7,100 |
| 2022-07-18 | 3.620 | 3.800 | 3.620 | 3.750 | 3.426 | 12,900 |
| 2022-07-15 | 3.570 | 3.640 | 3.410 | 3.580 | 3.271 | 4,700 |
| 2022-07-14 | 3.650 | 3.650 | 3.460 | 3.550 | 3.244 | 6,625 |
| 2022-07-13 | 3.540 | 3.790 | 3.380 | 3.790 | 3.463 | 25,700 |
| 2022-07-12 | 3.700 | 3.750 | 3.520 | 3.520 | 3.216 | 6,600 |
| 2022-07-11 | 3.750 | 3.750 | 3.510 | 3.510 | 3.207 | 5,700 |
| 2022-07-07 | 3.700 | 3.700 | 3.570 | 3.660 | 3.344 | 9,350 |
| 2022-07-06 | 3.610 | 3.610 | 3.530 | 3.600 | 3.289 | 6,500 |
| 2022-07-05 | 3.800 | 3.800 | 3.620 | 3.680 | 3.362 | 21,540 |
| 2022-07-04 | 3.560 | 3.660 | 3.560 | 3.660 | 3.344 | 1,112 |
| 2022-06-30 | 3.750 | 3.800 | 3.570 | 3.800 | 3.472 | 7,290 |
| 2022-06-29 | 3.800 | 3.810 | 3.700 | 3.700 | 3.381 | 6,100 |
| 2022-06-28 | 3.820 | 3.840 | 3.700 | 3.720 | 3.399 | 29,070 |
| 2022-06-27 | 3.700 | 3.840 | 3.640 | 3.720 | 3.399 | 20,050 |
| 2022-06-24 | 3.830 | 3.830 | 3.640 | 3.640 | 3.326 | 1,100 |
| 2022-06-23 | 3.800 | 3.800 | 3.600 | 3.600 | 3.289 | 33,000 |
| 2022-06-22 | 3.820 | 3.930 | 3.760 | 3.800 | 3.472 | 40,940 |
| 2022-06-21 | 3.900 | 4.030 | 3.850 | 3.850 | 3.518 | 9,005 |
| 2022-06-20 | 3.980 | 3.980 | 3.870 | 3.870 | 3.536 | 900 |
| 2022-06-17 | 4.060 | 4.060 | 3.860 | 3.860 | 3.527 | 16,215 |
| 2022-06-16 | 3.880 | 4.120 | 3.870 | 4.120 | 3.764 | 18,430 |
| 2022-06-15 | 3.910 | 4.160 | 3.860 | 3.860 | 3.527 | 6,700 |
| 2022-06-14 | 3.770 | 3.900 | 3.770 | 3.900 | 3.563 | 19,700 |
| 2022-06-13 | 3.840 | 4.170 | 3.750 | 3.770 | 3.445 | 15,210 |
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.