Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 3.500 | 3.500 | 3.450 | 3.470 | 3.081 | 9,933 |
| 2021-12-06 | 3.400 | 3.410 | 3.360 | 3.400 | 3.019 | 14,480 |
| 2021-12-03 | 3.480 | 3.480 | 3.350 | 3.350 | 2.974 | 21,420 |
| 2021-12-02 | 3.400 | 3.420 | 3.400 | 3.420 | 3.037 | 5,900 |
| 2021-12-01 | 3.540 | 3.540 | 3.400 | 3.400 | 3.019 | 12,900 |
| 2021-11-30 | 3.550 | 3.560 | 3.340 | 3.420 | 3.037 | 28,025 |
| 2021-11-29 | 3.560 | 3.630 | 3.530 | 3.530 | 3.134 | 8,101 |
| 2021-11-26 | 3.600 | 3.610 | 3.520 | 3.610 | 3.205 | 10,535 |
| 2021-11-25 | 3.680 | 3.680 | 3.620 | 3.670 | 3.259 | 2,500 |
| 2021-11-24 | 3.650 | 3.650 | 3.600 | 3.640 | 3.232 | 4,975 |
| 2021-11-23 | 3.620 | 3.630 | 3.560 | 3.560 | 3.161 | 13,600 |
| 2021-11-22 | 3.680 | 3.680 | 3.590 | 3.610 | 3.205 | 9,209 |
| 2021-11-19 | 3.550 | 3.550 | 3.500 | 3.530 | 3.134 | 25,004 |
| 2021-11-18 | 3.590 | 3.590 | 3.560 | 3.580 | 3.179 | 7,650 |
| 2021-11-17 | 3.590 | 3.660 | 3.560 | 3.560 | 3.161 | 7,410 |
| 2021-11-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.161 | 10,904 |
| 2021-11-15 | 3.540 | 3.580 | 3.510 | 3.580 | 3.179 | 163,910 |
| 2021-11-12 | 3.550 | 3.550 | 3.530 | 3.550 | 3.152 | 11,365 |
| 2021-11-11 | 3.590 | 3.600 | 3.530 | 3.530 | 3.134 | 19,814 |
| 2021-11-10 | 3.690 | 3.690 | 3.530 | 3.540 | 3.143 | 19,706 |
| 2021-11-09 | 3.580 | 3.630 | 3.530 | 3.630 | 3.223 | 4,900 |
| 2021-11-08 | 3.600 | 3.610 | 3.600 | 3.610 | 3.205 | 6,900 |
| 2021-11-05 | 3.650 | 3.650 | 3.520 | 3.520 | 3.125 | 5,600 |
| 2021-11-04 | 3.530 | 3.580 | 3.530 | 3.580 | 3.179 | 5,125 |
| 2021-11-03 | 3.560 | 3.600 | 3.560 | 3.600 | 3.196 | 500 |
| 2021-11-01 | 3.580 | 3.600 | 3.500 | 3.600 | 3.196 | 51,789 |
| 2021-10-28 | 3.550 | 3.560 | 3.550 | 3.560 | 3.161 | 5,100 |
| 2021-10-27 | 3.520 | 3.560 | 3.520 | 3.550 | 3.152 | 39,903 |
| 2021-10-26 | 3.540 | 3.580 | 3.530 | 3.540 | 3.143 | 13,750 |
| 2021-10-25 | 3.530 | 3.590 | 3.520 | 3.590 | 3.188 | 7,100 |
| 2021-10-22 | 3.530 | 3.590 | 3.530 | 3.590 | 3.188 | 17,700 |
| 2021-10-21 | 3.580 | 3.580 | 3.520 | 3.560 | 3.161 | 8,600 |
| 2021-10-20 | 3.550 | 3.550 | 3.500 | 3.510 | 3.116 | 10,600 |
| 2021-10-19 | 3.510 | 3.550 | 3.510 | 3.550 | 3.152 | 13,800 |
| 2021-10-18 | 3.540 | 3.540 | 3.500 | 3.510 | 3.116 | 2,900 |
| 2021-10-15 | 3.450 | 3.490 | 3.430 | 3.460 | 3.072 | 17,500 |
| 2021-10-14 | 3.350 | 3.420 | 3.350 | 3.420 | 3.037 | 49,100 |
← NewerPage 21 of 21 · 1,237 trading days
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.