Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.480	8.480	8.420	8.420	8.420	500
2026-04-30	8.500	8.510	8.460	8.510	8.510	53,100
2026-04-29	8.470	8.550	8.350	8.420	8.420	4,700
2026-04-28	8.500	8.500	8.320	8.370	8.370	9,500
2026-04-27	8.580	8.700	8.460	8.550	8.550	5,100
2026-04-24	8.600	8.610	8.450	8.610	8.610	13,500
2026-04-23	8.550	8.660	8.450	8.460	8.460	2,000
2026-04-22	8.530	8.670	8.460	8.500	8.500	2,700
2026-04-21	8.520	8.670	8.400	8.450	8.450	37,700
2026-04-20	8.800	8.800	8.560	8.600	8.600	18,400
2026-04-17	8.910	8.910	8.770	8.770	8.770	4,100
2026-04-16	8.740	8.740	8.700	8.700	8.700	6,100
2026-04-15	8.640	8.820	8.630	8.690	8.690	7,000
2026-04-14	8.570	8.640	8.560	8.640	8.640	12,500
2026-04-13	8.520	8.600	8.510	8.550	8.550	9,000
2026-04-10	8.650	8.650	8.520	8.570	8.570	3,900
2026-04-09	8.490	8.650	8.490	8.650	8.650	2,600
2026-04-08	8.590	8.650	8.590	8.600	8.600	3,300
2026-04-07	8.310	8.840	8.310	8.560	8.560	8,200
2026-04-06	8.590	8.650	8.470	8.490	8.490	3,000
2026-04-02	8.590	8.760	8.590	8.610	8.610	33,400
2026-04-01	8.730	8.730	8.490	8.490	8.490	4,100
2026-03-31	8.500	8.650	8.500	8.650	8.650	7,500
2026-03-30	8.470	8.610	8.330	8.490	8.490	19,400
2026-03-27	8.600	8.790	8.520	8.520	8.520	8,600
2026-03-26	8.740	8.860	8.460	8.750	8.750	16,700
2026-03-25	8.540	8.770	8.500	8.640	8.640	4,500
2026-03-24	8.550	8.550	8.550	8.550	8.550	0
2026-03-23	8.300	8.560	8.240	8.550	8.550	13,900
2026-03-20	8.210	8.210	8.200	8.210	8.210	4,200
2026-03-19	8.290	8.290	8.290	8.290	8.290	100
2026-03-18	8.580	8.580	8.320	8.450	8.450	1,000
2026-03-17	8.360	8.620	8.280	8.430	8.430	5,100
2026-03-16	8.310	8.390	8.290	8.360	8.360	4,700
2026-03-13	8.440	8.560	8.420	8.420	8.420	3,100
2026-03-12	8.640	8.650	8.410	8.410	8.410	4,530
2026-03-11	8.650	8.650	8.540	8.550	8.550	6,800
2026-03-10	8.590	8.670	8.500	8.660	8.660	6,598
2026-03-09	8.700	8.700	8.330	8.510	8.510	14,939
2026-03-06	8.900	8.900	8.450	8.550	8.550	11,300
2026-03-05	8.750	8.890	8.750	8.890	8.890	25,800
2026-03-04	8.680	8.880	8.680	8.880	8.880	12,200
2026-03-03	8.690	8.800	8.440	8.750	8.750	15,100
2026-03-02	8.770	8.770	8.560	8.750	8.750	3,000
2026-02-27	8.790	8.790	8.700	8.720	8.720	3,300
2026-02-26	8.680	8.830	8.560	8.810	8.810	7,600
2026-02-25	8.760	8.830	8.540	8.740	8.740	11,100
2026-02-24	8.890	8.890	8.740	8.830	8.830	4,400
2026-02-23	8.880	8.890	8.600	8.890	8.890	7,400
2026-02-20	8.730	8.890	8.700	8.890	8.890	8,400
2026-02-19	8.750	8.790	8.600	8.750	8.750	1,200
2026-02-18	8.670	8.750	8.460	8.700	8.700	9,300
2026-02-17	8.360	8.650	8.100	8.510	8.510	15,000
2026-02-13	8.410	8.430	8.370	8.420	8.420	500
2026-02-12	8.520	8.600	8.330	8.350	8.350	6,900
2026-02-11	8.750	8.750	8.600	8.600	8.600	1,700
2026-02-10	8.760	8.850	8.500	8.560	8.560	25,700
2026-02-09	8.860	8.860	8.700	8.720	8.720	27,500
2026-02-06	8.990	9.010	8.800	8.900	8.900	22,200
2026-02-05	8.910	9.050	8.890	8.930	8.930	3,900

← NewerPage 3 of 5 · 252 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.