Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	6.970	6.970	6.950	6.950	6.848	5,343
2025-08-12	6.970	6.970	6.860	6.960	6.857	8,491
2025-08-11	6.870	6.970	6.860	6.970	6.867	17,997
2025-08-08	6.870	6.880	6.810	6.810	6.710	1,035
2025-08-07	6.760	6.820	6.750	6.770	6.670	17,947
2025-08-06	6.950	6.960	6.760	6.960	6.857	24,471
2025-08-05	6.900	6.970	6.680	6.970	6.867	10,190
2025-08-01	6.650	6.840	6.600	6.840	6.739	18,769
2025-07-31	6.730	6.850	6.710	6.850	6.749	916
2025-07-30	6.950	6.950	6.810	6.890	6.789	1,483
2025-07-29	6.980	6.980	6.790	6.920	6.818	2,640
2025-07-28	6.900	6.990	6.730	6.990	6.887	17,640
2025-07-25	6.810	6.930	6.810	6.900	6.798	16,307
2025-07-24	6.820	6.820	6.570	6.710	6.611	7,277
2025-07-23	6.920	6.920	6.800	6.860	6.759	6,114
2025-07-22	6.710	6.810	6.710	6.790	6.690	5,340
2025-07-21	6.570	6.740	6.570	6.700	6.601	3,120
2025-07-18	6.580	6.610	6.560	6.570	6.473	6,066
2025-07-17	6.660	6.790	6.600	6.600	6.503	5,646
2025-07-16	6.590	6.750	6.590	6.680	6.582	2,555
2025-07-15	6.700	6.700	6.600	6.700	6.601	3,375
2025-07-14	6.720	6.790	6.720	6.730	6.631	4,172
2025-07-11	6.570	6.670	6.510	6.560	6.463	16,727
2025-07-10	6.740	6.770	6.530	6.740	6.641	16,591
2025-07-09	6.650	6.730	6.520	6.730	6.631	1,021
2025-07-08	6.640	6.640	6.590	6.600	6.503	7,021
2025-07-07	6.540	6.640	6.510	6.610	6.513	9,131
2025-07-03	6.400	6.530	6.400	6.520	6.424	3,043
2025-07-02	6.400	6.540	6.400	6.530	6.434	19,491
2025-06-30	6.330	6.420	6.300	6.360	6.266	3,044
2025-06-27	6.290	6.360	6.290	6.310	6.217	6,149
2025-06-26	6.330	6.480	6.250	6.300	6.207	19,547
2025-06-25	6.110	6.330	6.110	6.315	6.222	22,825
2025-06-24	6.150	6.240	6.120	6.220	6.128	11,314
2025-06-23	6.190	6.200	6.120	6.200	6.109	1,463
2025-06-20	6.230	6.260	6.130	6.230	6.138	5,154
2025-06-19	6.120	6.130	6.110	6.130	6.040	4,700
2025-06-18	6.140	6.170	6.100	6.120	6.030	10,404
2025-06-17	6.150	6.200	6.140	6.140	6.050	5,094
2025-06-16	6.150	6.240	6.150	6.240	6.148	938
2025-06-13	6.180	6.220	6.180	6.180	6.089	2,970
2025-06-12	6.210	6.270	6.140	6.250	6.158	34,193
2025-06-11	6.220	6.290	6.150	6.290	6.197	28,361
2025-06-10	6.280	6.330	6.280	6.300	6.207	12,094
2025-06-09	6.210	6.300	6.160	6.300	6.207	17,017
2025-06-06	6.250	6.260	6.160	6.260	6.168	2,698
2025-06-05	6.200	6.300	6.100	6.200	6.109	21,497
2025-06-04	6.110	6.220	6.100	6.200	6.109	17,727
2025-06-03	6.220	6.220	6.180	6.180	6.089	548
2025-06-02	6.230	6.240	6.190	6.200	6.109	18,310
2025-05-30	6.220	6.260	6.100	6.200	6.109	30,708
2025-05-29	6.030	6.180	6.020	6.180	6.089	1,448
2025-05-28	6.060	6.110	5.970	6.110	6.020	10,748
2025-05-27	5.970	6.010	5.970	6.010	5.921	344
2025-05-26	6.000	6.050	6.000	6.050	5.961	2,206
2025-05-23	6.120	6.170	6.000	6.000	5.912	3,248
2025-05-22	6.100	6.230	6.050	6.050	5.961	9,748
2025-05-21	6.140	6.210	6.000	6.210	6.119	3,748
2025-05-20	5.940	6.400	5.940	6.100	6.010	33,055
2025-05-16	5.730	6.000	5.730	5.910	5.823	53,505

← NewerPage 6 of 21 · 1,236 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.