Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 3.400 | 3.420 | 3.400 | 3.420 | 3.125 | 12,570 |
| 2022-03-09 | 3.400 | 3.420 | 3.300 | 3.420 | 3.125 | 17,600 |
| 2022-03-08 | 3.420 | 3.420 | 3.300 | 3.300 | 3.015 | 16,450 |
| 2022-03-07 | 3.370 | 3.370 | 3.350 | 3.350 | 3.061 | 2,900 |
| 2022-03-03 | 3.420 | 3.480 | 3.410 | 3.480 | 3.180 | 20,900 |
| 2022-03-02 | 3.290 | 3.440 | 3.290 | 3.410 | 3.116 | 20,100 |
| 2022-03-01 | 3.510 | 3.510 | 3.360 | 3.390 | 3.097 | 6,155 |
| 2022-02-28 | 3.420 | 3.420 | 3.350 | 3.420 | 3.125 | 7,300 |
| 2022-02-25 | 3.380 | 3.430 | 3.380 | 3.430 | 3.134 | 500 |
| 2022-02-24 | 3.280 | 3.490 | 3.250 | 3.370 | 3.079 | 25,460 |
| 2022-02-23 | 3.410 | 3.450 | 3.410 | 3.450 | 3.152 | 4,250 |
| 2022-02-22 | 3.460 | 3.470 | 3.460 | 3.470 | 3.171 | 200 |
| 2022-02-18 | 3.450 | 3.470 | 3.450 | 3.470 | 3.171 | 600 |
| 2022-02-17 | 3.470 | 3.540 | 3.470 | 3.540 | 3.234 | 1,700 |
| 2022-02-16 | 3.370 | 3.540 | 3.370 | 3.480 | 3.180 | 6,000 |
| 2022-02-15 | 3.520 | 3.530 | 3.500 | 3.530 | 3.225 | 11,050 |
| 2022-02-14 | 3.490 | 3.520 | 3.490 | 3.510 | 3.207 | 15,900 |
| 2022-02-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.234 | 150 |
| 2022-02-10 | 3.520 | 3.560 | 3.480 | 3.530 | 3.225 | 47,650 |
| 2022-02-09 | 3.520 | 3.560 | 3.510 | 3.540 | 3.234 | 43,300 |
| 2022-02-08 | 3.500 | 3.510 | 3.480 | 3.500 | 3.198 | 19,100 |
| 2022-02-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.180 | 100 |
| 2022-02-04 | 3.480 | 3.550 | 3.400 | 3.550 | 3.244 | 24,480 |
| 2022-02-03 | 3.410 | 3.510 | 3.410 | 3.480 | 3.180 | 3,100 |
| 2022-02-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.216 | 1,705 |
| 2022-02-01 | 3.430 | 3.500 | 3.390 | 3.450 | 3.152 | 28,673 |
| 2022-01-31 | 3.420 | 3.450 | 3.300 | 3.420 | 3.125 | 17,595 |
| 2022-01-28 | 3.400 | 3.410 | 3.370 | 3.390 | 3.097 | 5,200 |
| 2022-01-27 | 3.420 | 3.420 | 3.310 | 3.310 | 3.024 | 1,400 |
| 2022-01-26 | 3.350 | 3.350 | 3.260 | 3.260 | 2.979 | 3,800 |
| 2022-01-25 | 3.330 | 3.340 | 3.220 | 3.300 | 3.015 | 12,300 |
| 2022-01-24 | 3.330 | 3.330 | 3.200 | 3.200 | 2.924 | 19,800 |
| 2022-01-21 | 3.380 | 3.400 | 3.360 | 3.360 | 3.070 | 26,800 |
| 2022-01-20 | 3.400 | 3.450 | 3.360 | 3.360 | 3.070 | 2,400 |
| 2022-01-19 | 3.490 | 3.490 | 3.310 | 3.450 | 3.152 | 14,000 |
| 2022-01-18 | 3.470 | 3.470 | 3.410 | 3.410 | 3.116 | 300 |
| 2022-01-17 | 3.510 | 3.510 | 3.510 | 3.510 | 3.207 | 3,410 |
| 2022-01-14 | 3.390 | 3.550 | 3.310 | 3.520 | 3.216 | 11,735 |
| 2022-01-13 | 3.520 | 3.540 | 3.520 | 3.540 | 3.143 | 6,995 |
| 2022-01-12 | 3.390 | 3.550 | 3.390 | 3.510 | 3.116 | 12,306 |
| 2022-01-11 | 3.530 | 3.570 | 3.500 | 3.570 | 3.170 | 15,430 |
| 2022-01-10 | 3.570 | 3.570 | 3.505 | 3.520 | 3.125 | 15,225 |
| 2022-01-07 | 3.600 | 3.600 | 3.580 | 3.600 | 3.196 | 7,665 |
| 2022-01-06 | 3.600 | 3.600 | 3.590 | 3.590 | 3.188 | 2,600 |
| 2022-01-05 | 3.600 | 3.600 | 3.560 | 3.560 | 3.161 | 1,153 |
| 2022-01-04 | 3.560 | 3.600 | 3.410 | 3.600 | 3.196 | 9,900 |
| 2021-12-31 | 3.500 | 3.570 | 3.500 | 3.560 | 3.161 | 10,400 |
| 2021-12-30 | 3.580 | 3.590 | 3.580 | 3.580 | 3.179 | 1,800 |
| 2021-12-29 | 3.550 | 3.560 | 3.470 | 3.560 | 3.161 | 22,892 |
| 2021-12-23 | 3.480 | 3.480 | 3.470 | 3.470 | 3.081 | 800 |
| 2021-12-22 | 3.510 | 3.550 | 3.480 | 3.480 | 3.090 | 17,450 |
| 2021-12-21 | 3.470 | 3.470 | 3.460 | 3.470 | 3.081 | 9,200 |
| 2021-12-20 | 3.350 | 3.350 | 3.350 | 3.350 | 2.974 | 2,100 |
| 2021-12-17 | 3.400 | 3.400 | 3.310 | 3.380 | 3.001 | 14,905 |
| 2021-12-16 | 3.470 | 3.480 | 3.430 | 3.430 | 3.045 | 10,905 |
| 2021-12-15 | 3.350 | 3.410 | 3.350 | 3.400 | 3.019 | 41,875 |
| 2021-12-14 | 3.390 | 3.450 | 3.380 | 3.420 | 3.037 | 36,500 |
| 2021-12-13 | 3.430 | 3.430 | 3.350 | 3.350 | 2.974 | 9,400 |
| 2021-12-10 | 3.480 | 3.490 | 3.440 | 3.460 | 3.072 | 2,400 |
| 2021-12-08 | 3.500 | 3.510 | 3.420 | 3.480 | 3.090 | 4,700 |
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.