Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 5.840 | 5.940 | 5.740 | 5.940 | 5.853 | 8,717 |
| 2025-05-14 | 5.710 | 5.800 | 5.660 | 5.750 | 5.665 | 4,806 |
| 2025-05-13 | 5.670 | 5.750 | 5.600 | 5.740 | 5.655 | 6,910 |
| 2025-05-12 | 5.740 | 5.900 | 5.660 | 5.660 | 5.577 | 6,663 |
| 2025-05-09 | 5.640 | 5.680 | 5.540 | 5.620 | 5.537 | 10,074 |
| 2025-05-08 | 5.650 | 5.690 | 5.590 | 5.680 | 5.596 | 10,010 |
| 2025-05-07 | 5.540 | 5.640 | 5.530 | 5.590 | 5.508 | 3,833 |
| 2025-05-06 | 5.650 | 5.680 | 5.520 | 5.580 | 5.498 | 4,546 |
| 2025-05-05 | 5.600 | 5.670 | 5.560 | 5.670 | 5.586 | 2,837 |
| 2025-05-02 | 5.660 | 5.680 | 5.560 | 5.560 | 5.478 | 13,018 |
| 2025-05-01 | 5.700 | 5.700 | 5.650 | 5.650 | 5.567 | 2,210 |
| 2025-04-30 | 5.740 | 5.740 | 5.560 | 5.570 | 5.488 | 2,002 |
| 2025-04-29 | 5.580 | 5.720 | 5.580 | 5.720 | 5.636 | 760 |
| 2025-04-28 | 5.780 | 5.780 | 5.560 | 5.660 | 5.577 | 2,866 |
| 2025-04-25 | 5.640 | 5.640 | 5.640 | 5.640 | 5.557 | 106 |
| 2025-04-24 | 5.670 | 5.740 | 5.560 | 5.620 | 5.537 | 3,178 |
| 2025-04-23 | 5.510 | 5.660 | 5.510 | 5.650 | 5.567 | 16,010 |
| 2025-04-22 | 5.450 | 5.450 | 5.320 | 5.430 | 5.350 | 4,410 |
| 2025-04-21 | 5.360 | 5.400 | 5.310 | 5.400 | 5.320 | 6,251 |
| 2025-04-17 | 5.550 | 5.550 | 5.350 | 5.430 | 5.350 | 6,110 |
| 2025-04-16 | 5.400 | 5.500 | 5.390 | 5.390 | 5.311 | 3,810 |
| 2025-04-15 | 5.450 | 5.650 | 5.430 | 5.640 | 5.557 | 29,240 |
| 2025-04-14 | 5.410 | 5.550 | 5.410 | 5.550 | 5.468 | 2,110 |
| 2025-04-11 | 5.450 | 5.570 | 5.360 | 5.570 | 5.488 | 12,337 |
| 2025-04-10 | 5.630 | 5.630 | 5.220 | 5.450 | 5.370 | 11,620 |
| 2025-04-09 | 5.530 | 5.640 | 5.050 | 5.630 | 5.547 | 25,139 |
| 2025-04-08 | 5.470 | 5.470 | 5.200 | 5.240 | 5.163 | 11,427 |
| 2025-04-07 | 5.400 | 5.400 | 5.160 | 5.170 | 5.094 | 13,009 |
| 2025-04-04 | 5.860 | 5.870 | 5.360 | 5.430 | 5.350 | 21,251 |
| 2025-04-03 | 5.750 | 5.760 | 5.610 | 5.630 | 5.547 | 23,715 |
| 2025-04-02 | 5.740 | 5.760 | 5.740 | 5.760 | 5.675 | 215 |
| 2025-04-01 | 5.850 | 5.850 | 5.710 | 5.740 | 5.655 | 1,419 |
| 2025-03-28 | 5.810 | 5.820 | 5.810 | 5.810 | 5.724 | 1,377 |
| 2025-03-27 | 5.830 | 5.830 | 5.800 | 5.800 | 5.715 | 7,015 |
| 2025-03-26 | 5.900 | 5.900 | 5.800 | 5.830 | 5.744 | 8,997 |
| 2025-03-25 | 5.980 | 6.000 | 5.930 | 5.960 | 5.872 | 4,315 |
| 2025-03-24 | 5.810 | 5.980 | 5.810 | 5.960 | 5.872 | 515 |
| 2025-03-21 | 5.860 | 5.930 | 5.860 | 5.880 | 5.793 | 1,115 |
| 2025-03-20 | 5.960 | 5.960 | 5.890 | 5.890 | 5.803 | 8,243 |
| 2025-03-19 | 5.950 | 5.960 | 5.890 | 5.890 | 5.803 | 19,450 |
| 2025-03-18 | 5.970 | 6.000 | 5.960 | 5.960 | 5.872 | 13,334 |
| 2025-03-17 | 5.940 | 5.950 | 5.900 | 5.910 | 5.823 | 9,513 |
| 2025-03-14 | 5.860 | 5.970 | 5.860 | 5.900 | 5.813 | 30,011 |
| 2025-03-13 | 5.740 | 5.840 | 5.740 | 5.800 | 5.715 | 12,382 |
| 2025-03-12 | 5.750 | 5.820 | 5.720 | 5.790 | 5.705 | 3,715 |
| 2025-03-11 | 5.850 | 5.850 | 5.710 | 5.770 | 5.685 | 25,115 |
| 2025-03-10 | 5.780 | 5.900 | 5.780 | 5.850 | 5.764 | 3,757 |
| 2025-03-07 | 5.860 | 5.890 | 5.840 | 5.890 | 5.803 | 3,715 |
| 2025-03-06 | 6.040 | 6.050 | 5.770 | 5.880 | 5.793 | 12,615 |
| 2025-03-05 | 6.100 | 6.140 | 6.000 | 6.130 | 6.040 | 9,204 |
| 2025-03-04 | 5.920 | 6.100 | 5.900 | 6.100 | 6.010 | 23,961 |
| 2025-03-03 | 5.940 | 5.940 | 5.880 | 5.920 | 5.833 | 7,811 |
| 2025-02-28 | 5.950 | 5.950 | 5.900 | 5.930 | 5.843 | 3,611 |
| 2025-02-27 | 5.970 | 5.980 | 5.900 | 5.940 | 5.853 | 24,309 |
| 2025-02-26 | 5.880 | 6.000 | 5.880 | 5.980 | 5.892 | 24,838 |
| 2025-02-25 | 5.910 | 5.910 | 5.850 | 5.880 | 5.793 | 25,155 |
| 2025-02-24 | 5.980 | 6.000 | 5.920 | 6.000 | 5.912 | 18,411 |
| 2025-02-21 | 6.250 | 6.250 | 5.970 | 5.970 | 5.882 | 21,863 |
| 2025-02-20 | 6.250 | 6.250 | 6.200 | 6.200 | 6.109 | 3,515 |
| 2025-02-19 | 6.120 | 6.450 | 6.110 | 6.450 | 6.355 | 11,935 |
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.