Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.050 | 9.050 | 8.850 | 8.870 | 8.870 | 10,300 |
| 2026-02-03 | 9.340 | 9.340 | 8.100 | 8.940 | 8.940 | 38,900 |
| 2026-02-02 | 9.240 | 9.400 | 9.150 | 9.200 | 9.200 | 3,700 |
| 2026-01-30 | 9.450 | 9.470 | 9.130 | 9.360 | 9.360 | 5,800 |
| 2026-01-29 | 9.260 | 9.440 | 9.120 | 9.310 | 9.310 | 11,500 |
| 2026-01-28 | 9.480 | 9.500 | 9.300 | 9.300 | 9.300 | 20,500 |
| 2026-01-27 | 9.400 | 9.500 | 9.280 | 9.490 | 9.490 | 11,500 |
| 2026-01-26 | 9.440 | 9.470 | 9.300 | 9.430 | 9.430 | 12,300 |
| 2026-01-23 | 9.400 | 9.490 | 9.390 | 9.430 | 9.430 | 10,600 |
| 2026-01-22 | 9.390 | 9.490 | 9.360 | 9.490 | 9.490 | 11,900 |
| 2026-01-21 | 9.400 | 9.480 | 9.300 | 9.480 | 9.480 | 13,200 |
| 2026-01-20 | 9.180 | 9.410 | 9.140 | 9.360 | 9.360 | 7,800 |
| 2026-01-19 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 0 |
| 2026-01-16 | 9.430 | 9.430 | 9.250 | 9.400 | 9.400 | 6,500 |
| 2026-01-15 | 9.440 | 9.500 | 9.280 | 9.500 | 9.360 | 15,500 |
| 2026-01-14 | 9.530 | 9.530 | 9.400 | 9.400 | 9.262 | 12,714 |
| 2026-01-13 | 9.630 | 9.640 | 9.490 | 9.500 | 9.360 | 22,343 |
| 2026-01-12 | 9.640 | 9.640 | 9.470 | 9.470 | 9.330 | 7,061 |
| 2026-01-09 | 9.160 | 9.580 | 9.160 | 9.570 | 9.429 | 19,053 |
| 2026-01-08 | 9.410 | 9.420 | 9.350 | 9.360 | 9.222 | 10,040 |
| 2026-01-07 | 9.640 | 9.640 | 9.350 | 9.350 | 9.212 | 15,815 |
| 2026-01-06 | 9.740 | 9.750 | 9.500 | 9.550 | 9.409 | 12,532 |
| 2026-01-05 | 9.250 | 9.750 | 9.100 | 9.730 | 9.587 | 46,904 |
| 2026-01-02 | 9.040 | 9.260 | 9.030 | 9.260 | 9.124 | 16,624 |
| 2025-12-31 | 9.010 | 9.150 | 9.000 | 9.150 | 9.015 | 1,760 |
| 2025-12-30 | 9.110 | 9.170 | 8.970 | 9.090 | 8.956 | 16,095 |
| 2025-12-29 | 8.700 | 9.170 | 8.700 | 9.050 | 8.917 | 17,319 |
| 2025-12-24 | 8.620 | 8.990 | 8.620 | 8.990 | 8.858 | 3,179 |
| 2025-12-23 | 8.800 | 8.920 | 8.790 | 8.830 | 8.700 | 13,334 |
| 2025-12-22 | 8.720 | 8.800 | 8.620 | 8.780 | 8.651 | 13,173 |
| 2025-12-19 | 8.790 | 8.790 | 8.610 | 8.660 | 8.532 | 1,901 |
| 2025-12-18 | 8.710 | 8.800 | 8.590 | 8.800 | 8.670 | 7,555 |
| 2025-12-17 | 8.510 | 8.950 | 8.510 | 8.950 | 8.818 | 20,880 |
| 2025-12-16 | 8.490 | 8.600 | 8.420 | 8.600 | 8.473 | 10,440 |
| 2025-12-15 | 8.590 | 8.590 | 8.370 | 8.450 | 8.326 | 5,922 |
| 2025-12-12 | 8.470 | 8.480 | 8.320 | 8.320 | 8.197 | 26,202 |
| 2025-12-11 | 8.490 | 8.550 | 8.470 | 8.480 | 8.355 | 17,927 |
| 2025-12-10 | 8.380 | 8.480 | 8.300 | 8.480 | 8.355 | 15,818 |
| 2025-12-09 | 8.300 | 8.320 | 8.250 | 8.320 | 8.197 | 2,503 |
| 2025-12-08 | 8.340 | 8.400 | 8.300 | 8.310 | 8.188 | 7,003 |
| 2025-12-05 | 8.210 | 8.370 | 8.150 | 8.240 | 8.119 | 7,490 |
| 2025-12-04 | 8.390 | 8.490 | 8.150 | 8.360 | 8.237 | 35,076 |
| 2025-12-03 | 8.380 | 8.490 | 8.350 | 8.390 | 8.266 | 23,425 |
| 2025-12-02 | 8.280 | 8.350 | 8.250 | 8.250 | 8.128 | 23,107 |
| 2025-12-01 | 8.400 | 8.400 | 8.390 | 8.400 | 8.276 | 19,418 |
| 2025-11-28 | 8.400 | 8.400 | 8.170 | 8.330 | 8.207 | 14,607 |
| 2025-11-27 | 8.360 | 8.400 | 8.300 | 8.390 | 8.266 | 3,850 |
| 2025-11-26 | 8.310 | 8.380 | 8.310 | 8.320 | 8.197 | 12,918 |
| 2025-11-25 | 8.240 | 8.400 | 8.160 | 8.310 | 8.188 | 19,473 |
| 2025-11-24 | 8.440 | 8.490 | 8.200 | 8.240 | 8.119 | 7,520 |
| 2025-11-21 | 8.450 | 8.500 | 8.200 | 8.340 | 8.217 | 19,911 |
| 2025-11-20 | 8.410 | 8.550 | 8.300 | 8.390 | 8.266 | 11,527 |
| 2025-11-19 | 8.420 | 8.540 | 8.380 | 8.390 | 8.266 | 19,338 |
| 2025-11-18 | 8.300 | 8.430 | 8.300 | 8.410 | 8.286 | 15,785 |
| 2025-11-17 | 8.380 | 8.380 | 8.160 | 8.290 | 8.168 | 24,226 |
| 2025-11-14 | 8.250 | 8.370 | 8.160 | 8.250 | 8.128 | 15,214 |
| 2025-11-13 | 8.020 | 8.350 | 8.020 | 8.320 | 8.197 | 33,082 |
| 2025-11-12 | 8.340 | 8.400 | 8.100 | 8.310 | 8.188 | 47,352 |
| 2025-11-11 | 8.240 | 8.380 | 8.130 | 8.380 | 8.257 | 9,071 |
| 2025-11-10 | 7.950 | 8.180 | 7.950 | 8.180 | 8.060 | 9,216 |
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.