Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 4.040 | 4.040 | 3.890 | 3.900 | 3.563 | 4,100 |
| 2022-06-09 | 4.050 | 4.050 | 3.850 | 4.020 | 3.673 | 16,950 |
| 2022-06-08 | 4.050 | 4.050 | 3.910 | 4.020 | 3.673 | 17,970 |
| 2022-06-07 | 4.060 | 4.080 | 4.030 | 4.040 | 3.691 | 15,250 |
| 2022-06-06 | 3.940 | 4.080 | 3.940 | 4.080 | 3.728 | 6,700 |
| 2022-06-03 | 4.020 | 4.080 | 3.920 | 3.920 | 3.582 | 48,660 |
| 2022-06-02 | 4.090 | 4.110 | 3.990 | 4.020 | 3.673 | 25,555 |
| 2022-06-01 | 4.090 | 4.100 | 3.990 | 3.990 | 3.646 | 25,335 |
| 2022-05-31 | 4.010 | 4.090 | 4.010 | 4.020 | 3.673 | 26,050 |
| 2022-05-30 | 4.100 | 4.100 | 3.960 | 4.090 | 3.737 | 13,470 |
| 2022-05-27 | 4.040 | 4.120 | 3.990 | 4.090 | 3.737 | 16,500 |
| 2022-05-26 | 4.000 | 4.160 | 4.000 | 4.090 | 3.737 | 62,195 |
| 2022-05-25 | 4.000 | 4.040 | 4.000 | 4.030 | 3.682 | 6,700 |
| 2022-05-24 | 4.050 | 4.050 | 3.970 | 3.970 | 3.627 | 16,320 |
| 2022-05-20 | 4.100 | 4.100 | 3.950 | 3.950 | 3.609 | 18,910 |
| 2022-05-19 | 4.100 | 4.150 | 4.090 | 4.100 | 3.746 | 39,500 |
| 2022-05-18 | 4.090 | 4.160 | 4.090 | 4.160 | 3.801 | 14,600 |
| 2022-05-17 | 4.110 | 4.160 | 4.100 | 4.150 | 3.792 | 29,900 |
| 2022-05-16 | 4.090 | 4.100 | 4.010 | 4.050 | 3.700 | 69,400 |
| 2022-05-13 | 4.000 | 4.160 | 4.000 | 4.000 | 3.655 | 26,817 |
| 2022-05-12 | 4.010 | 4.080 | 4.000 | 4.000 | 3.655 | 87,070 |
| 2022-05-11 | 4.000 | 4.150 | 4.000 | 4.100 | 3.746 | 89,330 |
| 2022-05-10 | 4.000 | 4.100 | 4.000 | 4.000 | 3.655 | 114,640 |
| 2022-05-09 | 4.000 | 4.170 | 4.000 | 4.150 | 3.792 | 25,500 |
| 2022-05-06 | 4.000 | 4.170 | 4.000 | 4.120 | 3.764 | 17,100 |
| 2022-05-05 | 4.190 | 4.190 | 3.990 | 3.990 | 3.646 | 60,400 |
| 2022-05-04 | 4.090 | 4.200 | 4.090 | 4.200 | 3.838 | 24,900 |
| 2022-05-03 | 4.120 | 4.200 | 4.110 | 4.110 | 3.755 | 7,070 |
| 2022-05-02 | 4.100 | 4.170 | 4.100 | 4.120 | 3.764 | 38,917 |
| 2022-04-29 | 4.150 | 4.210 | 4.150 | 4.200 | 3.838 | 10,450 |
| 2022-04-28 | 4.140 | 4.150 | 4.110 | 4.150 | 3.792 | 10,800 |
| 2022-04-27 | 4.110 | 4.120 | 4.080 | 4.100 | 3.746 | 38,300 |
| 2022-04-26 | 4.100 | 4.120 | 4.060 | 4.090 | 3.737 | 63,915 |
| 2022-04-25 | 4.040 | 4.120 | 4.030 | 4.090 | 3.737 | 107,664 |
| 2022-04-22 | 4.030 | 4.170 | 4.010 | 4.040 | 3.691 | 116,170 |
| 2022-04-21 | 4.030 | 4.040 | 3.990 | 4.010 | 3.664 | 60,826 |
| 2022-04-20 | 3.800 | 4.000 | 3.800 | 3.990 | 3.646 | 68,850 |
| 2022-04-19 | 3.810 | 3.810 | 3.790 | 3.800 | 3.472 | 10,530 |
| 2022-04-18 | 3.840 | 3.850 | 3.710 | 3.840 | 3.509 | 416,700 |
| 2022-04-13 | 3.540 | 3.850 | 3.540 | 3.850 | 3.518 | 5,000 |
| 2022-04-12 | 3.800 | 3.850 | 3.740 | 3.740 | 3.417 | 1,900 |
| 2022-04-11 | 3.750 | 3.790 | 3.750 | 3.790 | 3.463 | 5,400 |
| 2022-04-08 | 3.800 | 3.800 | 3.780 | 3.780 | 3.454 | 2,600 |
| 2022-04-07 | 3.790 | 3.840 | 3.770 | 3.790 | 3.463 | 27,250 |
| 2022-04-06 | 3.800 | 3.860 | 3.750 | 3.800 | 3.472 | 13,800 |
| 2022-04-04 | 3.960 | 3.960 | 3.940 | 3.950 | 3.609 | 9,100 |
| 2022-04-01 | 3.960 | 3.960 | 3.880 | 3.960 | 3.618 | 5,750 |
| 2022-03-31 | 3.950 | 3.980 | 3.950 | 3.980 | 3.637 | 9,800 |
| 2022-03-30 | 3.950 | 3.950 | 3.900 | 3.900 | 3.563 | 2,100 |
| 2022-03-29 | 3.990 | 3.990 | 3.920 | 3.980 | 3.637 | 9,204 |
| 2022-03-28 | 3.990 | 3.990 | 3.910 | 3.950 | 3.609 | 11,250 |
| 2022-03-25 | 3.930 | 3.950 | 3.880 | 3.900 | 3.563 | 22,750 |
| 2022-03-24 | 3.900 | 3.980 | 3.850 | 3.930 | 3.591 | 24,930 |
| 2022-03-23 | 3.910 | 3.910 | 3.840 | 3.840 | 3.509 | 8,800 |
| 2022-03-22 | 3.970 | 3.980 | 3.920 | 3.950 | 3.609 | 14,825 |
| 2022-03-21 | 3.930 | 3.970 | 3.920 | 3.920 | 3.582 | 12,865 |
| 2022-03-18 | 3.820 | 3.880 | 3.750 | 3.880 | 3.545 | 17,080 |
| 2022-03-17 | 3.710 | 3.820 | 3.710 | 3.820 | 3.490 | 18,100 |
| 2022-03-16 | 3.480 | 3.700 | 3.480 | 3.700 | 3.381 | 545,995 |
| 2022-03-15 | 3.450 | 3.510 | 3.450 | 3.510 | 3.207 | 7,900 |
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.