Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	8.530	8.630	8.450	8.590	8.590	3,000
2026-07-27	8.630	8.650	8.370	8.370	8.370	18,500
2026-07-24	8.490	8.490	8.410	8.490	8.490	300
2026-07-23	8.500	8.500	8.420	8.480	8.480	6,100
2026-07-22	8.410	8.510	8.380	8.510	8.510	5,400
2026-07-21	8.390	8.400	8.310	8.400	8.400	30,100
2026-07-20	8.480	8.490	8.400	8.400	8.400	3,400
2026-07-17	8.500	8.510	8.450	8.500	8.500	3,500
2026-07-16	8.510	8.550	8.480	8.480	8.480	9,200
2026-07-15	8.600	8.610	8.460	8.550	8.550	7,400
2026-07-14	8.510	8.580	8.500	8.580	8.580	2,500
2026-07-13	8.440	8.510	8.440	8.500	8.500	3,900
2026-07-10	8.450	8.450	8.450	8.450	8.450	100
2026-07-09	8.500	8.730	8.500	8.510	8.510	3,500
2026-07-08	8.490	8.500	8.420	8.440	8.440	4,200
2026-07-07	8.410	8.550	8.360	8.500	8.500	11,500
2026-07-06	8.390	8.550	8.390	8.450	8.450	5,200
2026-07-03	8.310	8.310	8.310	8.310	8.310	100
2026-07-02	8.310	8.400	8.220	8.400	8.400	8,100
2026-06-30	8.320	8.440	8.240	8.300	8.300	30,400
2026-06-29	8.160	8.310	8.160	8.310	8.310	5,500
2026-06-26	8.190	8.270	8.000	8.260	8.260	15,700
2026-06-25	8.160	8.200	8.020	8.030	8.030	15,100
2026-06-24	8.280	8.290	8.180	8.260	8.260	6,500
2026-06-23	8.220	8.220	8.220	8.220	8.220	200
2026-06-22	8.310	8.310	8.180	8.190	8.190	3,400
2026-06-19	8.160	8.330	8.150	8.330	8.330	2,400
2026-06-18	8.220	8.220	8.130	8.140	8.140	4,200
2026-06-17	8.390	8.390	8.220	8.220	8.220	2,400
2026-06-16	8.400	8.400	8.240	8.290	8.290	30,000
2026-06-15	8.370	8.370	8.370	8.370	8.370	0
2026-06-12	8.450	8.450	8.320	8.370	8.370	11,900
2026-06-11	8.400	8.560	8.320	8.320	8.320	12,700
2026-06-10	8.360	8.460	8.310	8.450	8.450	3,300
2026-06-09	8.460	8.480	8.360	8.380	8.380	8,400
2026-06-08	8.410	8.500	8.360	8.490	8.490	31,900
2026-06-05	8.320	8.510	8.320	8.420	8.420	7,400
2026-06-04	8.500	8.620	8.320	8.340	8.340	20,800
2026-06-03	8.490	8.510	8.430	8.500	8.500	6,800
2026-06-02	8.550	8.650	8.500	8.510	8.510	5,800
2026-06-01	8.680	8.740	8.570	8.580	8.580	12,500
2026-05-29	8.550	8.630	8.530	8.630	8.630	2,300
2026-05-28	8.550	8.650	8.500	8.580	8.580	22,300
2026-05-27	8.550	8.650	8.500	8.500	8.500	15,800
2026-05-26	8.620	8.630	8.310	8.630	8.630	20,300
2026-05-25	8.560	8.570	8.500	8.520	8.520	9,700
2026-05-22	8.700	8.700	8.500	8.550	8.550	19,700
2026-05-21	8.840	8.860	8.610	8.700	8.700	20,700
2026-05-20	8.750	9.150	8.750	8.950	8.950	2,800
2026-05-19	8.800	8.830	8.690	8.750	8.750	19,500
2026-05-15	8.650	8.760	8.650	8.750	8.750	7,200
2026-05-14	8.690	8.720	8.670	8.720	8.720	4,000
2026-05-13	8.760	8.760	8.650	8.690	8.690	12,900
2026-05-12	8.860	8.860	8.760	8.780	8.780	7,400
2026-05-11	8.750	8.940	8.710	8.710	8.710	9,500
2026-05-08	8.770	8.860	8.700	8.700	8.700	11,900
2026-05-07	8.540	8.760	8.540	8.760	8.760	13,300
2026-05-06	8.500	8.500	8.410	8.440	8.440	2,300
2026-05-05	9.230	9.230	8.370	8.500	8.500	28,900
2026-05-04	8.310	8.410	8.310	8.350	8.350	5,000

← NewerPage 2 of 21 · 1,229 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.