Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.110 | 8.110 | 7.870 | 8.030 | 7.912 | 7,171 |
| 2025-11-06 | 8.000 | 8.100 | 7.675 | 8.010 | 7.892 | 31,050 |
| 2025-11-05 | 7.750 | 8.110 | 7.750 | 8.050 | 7.931 | 24,104 |
| 2025-11-04 | 7.810 | 7.820 | 7.600 | 7.680 | 7.567 | 4,128 |
| 2025-11-03 | 7.780 | 7.940 | 7.520 | 7.890 | 7.774 | 20,052 |
| 2025-10-31 | 7.560 | 7.650 | 7.540 | 7.625 | 7.513 | 10,363 |
| 2025-10-30 | 7.770 | 7.800 | 7.580 | 7.660 | 7.547 | 12,150 |
| 2025-10-29 | 7.790 | 7.790 | 7.610 | 7.660 | 7.547 | 3,477 |
| 2025-10-28 | 7.540 | 7.800 | 7.400 | 7.800 | 7.685 | 22,058 |
| 2025-10-27 | 7.590 | 7.590 | 7.480 | 7.510 | 7.399 | 3,259 |
| 2025-10-24 | 7.550 | 7.550 | 7.470 | 7.470 | 7.360 | 958 |
| 2025-10-23 | 7.380 | 7.570 | 7.380 | 7.540 | 7.429 | 6,333 |
| 2025-10-22 | 7.450 | 7.470 | 7.320 | 7.320 | 7.212 | 16,781 |
| 2025-10-21 | 7.550 | 7.550 | 7.400 | 7.400 | 7.291 | 16,267 |
| 2025-10-20 | 7.560 | 7.600 | 7.470 | 7.490 | 7.380 | 10,617 |
| 2025-10-17 | 7.550 | 7.550 | 7.410 | 7.500 | 7.390 | 21,152 |
| 2025-10-16 | 7.600 | 7.600 | 7.420 | 7.550 | 7.439 | 2,767 |
| 2025-10-15 | 7.400 | 7.770 | 7.400 | 7.680 | 7.567 | 49,467 |
| 2025-10-14 | 7.350 | 7.460 | 7.350 | 7.450 | 7.340 | 2,767 |
| 2025-10-10 | 7.550 | 7.550 | 7.260 | 7.310 | 7.202 | 18,585 |
| 2025-10-09 | 7.490 | 7.610 | 7.400 | 7.500 | 7.390 | 23,840 |
| 2025-10-08 | 7.510 | 7.600 | 7.400 | 7.560 | 7.449 | 16,517 |
| 2025-10-07 | 7.500 | 7.640 | 7.500 | 7.570 | 7.458 | 13,771 |
| 2025-10-06 | 7.780 | 7.780 | 7.490 | 7.510 | 7.399 | 8,426 |
| 2025-10-03 | 7.390 | 7.450 | 7.360 | 7.400 | 7.291 | 4,148 |
| 2025-10-02 | 7.390 | 7.410 | 7.370 | 7.400 | 7.291 | 1,667 |
| 2025-10-01 | 7.350 | 7.400 | 7.350 | 7.360 | 7.252 | 10,207 |
| 2025-09-30 | 7.400 | 7.400 | 7.230 | 7.300 | 7.192 | 5,358 |
| 2025-09-29 | 7.240 | 7.780 | 7.240 | 7.410 | 7.301 | 3,648 |
| 2025-09-26 | 7.360 | 7.490 | 7.210 | 7.490 | 7.380 | 4,067 |
| 2025-09-25 | 7.400 | 7.500 | 7.380 | 7.430 | 7.321 | 4,147 |
| 2025-09-24 | 7.240 | 7.350 | 7.240 | 7.300 | 7.192 | 20,451 |
| 2025-09-23 | 7.230 | 7.360 | 7.220 | 7.360 | 7.252 | 9,635 |
| 2025-09-22 | 7.290 | 7.300 | 7.220 | 7.280 | 7.173 | 8,626 |
| 2025-09-19 | 7.400 | 7.400 | 7.210 | 7.300 | 7.192 | 22,881 |
| 2025-09-18 | 7.270 | 7.300 | 7.250 | 7.300 | 7.192 | 10,963 |
| 2025-09-17 | 7.260 | 7.330 | 7.210 | 7.330 | 7.222 | 35,567 |
| 2025-09-16 | 7.280 | 7.410 | 7.220 | 7.220 | 7.114 | 41,335 |
| 2025-09-15 | 7.280 | 7.490 | 7.280 | 7.430 | 7.321 | 7,167 |
| 2025-09-12 | 7.250 | 7.410 | 7.250 | 7.400 | 7.291 | 8,258 |
| 2025-09-11 | 7.490 | 7.500 | 7.260 | 7.260 | 7.153 | 28,389 |
| 2025-09-10 | 7.320 | 7.490 | 7.290 | 7.490 | 7.380 | 13,266 |
| 2025-09-09 | 7.470 | 7.480 | 7.330 | 7.480 | 7.370 | 7,698 |
| 2025-09-08 | 7.230 | 7.450 | 7.190 | 7.450 | 7.340 | 11,114 |
| 2025-09-05 | 7.230 | 7.280 | 7.130 | 7.230 | 7.124 | 2,694 |
| 2025-09-04 | 7.200 | 7.330 | 7.060 | 7.230 | 7.124 | 20,475 |
| 2025-09-03 | 7.390 | 7.390 | 7.180 | 7.390 | 7.281 | 1,974 |
| 2025-09-02 | 7.380 | 7.380 | 7.300 | 7.310 | 7.202 | 1,774 |
| 2025-08-29 | 7.300 | 7.440 | 7.290 | 7.390 | 7.281 | 19,298 |
| 2025-08-28 | 7.290 | 7.290 | 7.210 | 7.240 | 7.133 | 4,440 |
| 2025-08-27 | 7.320 | 7.320 | 7.230 | 7.320 | 7.212 | 976 |
| 2025-08-26 | 7.270 | 7.270 | 7.230 | 7.270 | 7.163 | 7,120 |
| 2025-08-25 | 7.340 | 7.360 | 7.230 | 7.270 | 7.163 | 17,234 |
| 2025-08-22 | 7.470 | 7.470 | 7.000 | 7.270 | 7.163 | 14,723 |
| 2025-08-21 | 7.280 | 7.335 | 7.160 | 7.220 | 7.114 | 35,109 |
| 2025-08-20 | 6.990 | 7.490 | 6.990 | 7.470 | 7.360 | 26,551 |
| 2025-08-19 | 7.170 | 7.190 | 7.080 | 7.180 | 7.074 | 7,041 |
| 2025-08-18 | 7.150 | 7.150 | 7.070 | 7.110 | 7.005 | 38,868 |
| 2025-08-15 | 7.000 | 7.290 | 6.980 | 7.150 | 7.045 | 13,287 |
| 2025-08-14 | 6.950 | 6.990 | 6.870 | 6.980 | 6.877 | 5,565 |
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.