Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 6.110 | 6.350 | 6.100 | 6.150 | 6.059 | 41,983 |
| 2025-02-14 | 6.140 | 6.150 | 6.120 | 6.150 | 6.059 | 7,915 |
| 2025-02-13 | 6.180 | 6.180 | 6.110 | 6.150 | 6.059 | 1,515 |
| 2025-02-12 | 6.110 | 6.180 | 6.110 | 6.180 | 6.089 | 220 |
| 2025-02-11 | 6.200 | 6.200 | 6.120 | 6.130 | 6.040 | 2,330 |
| 2025-02-10 | 6.260 | 6.260 | 6.050 | 6.200 | 6.109 | 11,426 |
| 2025-02-07 | 6.230 | 6.250 | 6.000 | 6.020 | 5.931 | 37,192 |
| 2025-02-06 | 6.160 | 6.250 | 6.110 | 6.180 | 6.089 | 7,088 |
| 2025-02-05 | 6.250 | 6.250 | 6.110 | 6.160 | 6.069 | 2,410 |
| 2025-02-04 | 6.020 | 6.170 | 6.020 | 6.150 | 6.059 | 5,111 |
| 2025-02-03 | 6.010 | 6.170 | 5.910 | 5.970 | 5.882 | 14,027 |
| 2025-01-31 | 6.300 | 6.300 | 5.960 | 6.230 | 6.138 | 24,404 |
| 2025-01-30 | 6.230 | 6.290 | 5.930 | 6.290 | 6.197 | 18,467 |
| 2025-01-29 | 5.900 | 5.970 | 5.900 | 5.970 | 5.882 | 4,315 |
| 2025-01-28 | 5.960 | 6.000 | 5.930 | 5.980 | 5.892 | 8,941 |
| 2025-01-27 | 5.900 | 5.930 | 5.900 | 5.930 | 5.843 | 925 |
| 2025-01-24 | 5.940 | 5.940 | 5.870 | 5.900 | 5.813 | 5,121 |
| 2025-01-23 | 5.950 | 6.000 | 5.890 | 5.990 | 5.902 | 19,508 |
| 2025-01-22 | 5.980 | 6.000 | 5.940 | 5.970 | 5.882 | 7,016 |
| 2025-01-21 | 5.950 | 5.970 | 5.920 | 5.950 | 5.862 | 11,711 |
| 2025-01-20 | 6.000 | 6.000 | 5.930 | 5.980 | 5.892 | 2,500 |
| 2025-01-17 | 6.100 | 6.110 | 5.990 | 6.080 | 5.990 | 33,839 |
| 2025-01-16 | 6.200 | 6.200 | 6.100 | 6.150 | 5.931 | 4,015 |
| 2025-01-15 | 6.110 | 6.240 | 6.100 | 6.200 | 5.980 | 24,446 |
| 2025-01-14 | 6.060 | 6.100 | 5.950 | 6.080 | 5.864 | 36,830 |
| 2025-01-13 | 6.040 | 6.150 | 6.010 | 6.070 | 5.854 | 13,211 |
| 2025-01-10 | 6.010 | 6.080 | 6.000 | 6.010 | 5.796 | 17,511 |
| 2025-01-09 | 6.010 | 6.120 | 6.000 | 6.050 | 5.835 | 43,710 |
| 2025-01-08 | 5.930 | 6.040 | 5.930 | 6.010 | 5.796 | 46,178 |
| 2025-01-07 | 5.900 | 5.950 | 5.900 | 5.950 | 5.738 | 9,411 |
| 2025-01-06 | 5.910 | 5.950 | 5.820 | 5.850 | 5.642 | 18,414 |
| 2025-01-03 | 5.800 | 5.940 | 5.800 | 5.860 | 5.652 | 10,898 |
| 2025-01-02 | 5.810 | 5.810 | 5.790 | 5.790 | 5.584 | 17,743 |
| 2024-12-31 | 5.720 | 5.800 | 5.720 | 5.780 | 5.574 | 6,011 |
| 2024-12-30 | 5.710 | 5.720 | 5.620 | 5.720 | 5.517 | 17,637 |
| 2024-12-27 | 5.570 | 5.900 | 5.570 | 5.700 | 5.497 | 21,357 |
| 2024-12-24 | 5.580 | 5.580 | 5.580 | 5.580 | 5.382 | 722 |
| 2024-12-23 | 5.560 | 5.610 | 5.430 | 5.590 | 5.391 | 30,570 |
| 2024-12-20 | 5.450 | 5.510 | 5.450 | 5.500 | 5.304 | 6,020 |
| 2024-12-19 | 5.580 | 5.650 | 5.580 | 5.640 | 5.439 | 7,304 |
| 2024-12-18 | 5.410 | 5.600 | 5.370 | 5.530 | 5.333 | 13,982 |
| 2024-12-17 | 5.540 | 5.540 | 5.260 | 5.460 | 5.266 | 29,850 |
| 2024-12-16 | 5.500 | 5.550 | 5.500 | 5.550 | 5.353 | 654 |
| 2024-12-13 | 5.500 | 5.500 | 5.420 | 5.500 | 5.304 | 3,418 |
| 2024-12-12 | 5.460 | 5.490 | 5.460 | 5.480 | 5.285 | 3,220 |
| 2024-12-11 | 5.460 | 5.530 | 5.460 | 5.530 | 5.333 | 1,608 |
| 2024-12-10 | 5.420 | 5.500 | 5.420 | 5.500 | 5.304 | 2,820 |
| 2024-12-09 | 5.420 | 5.480 | 5.410 | 5.420 | 5.227 | 6,206 |
| 2024-12-06 | 5.480 | 5.490 | 5.410 | 5.410 | 5.218 | 3,620 |
| 2024-12-05 | 5.370 | 5.500 | 5.370 | 5.470 | 5.276 | 2,620 |
| 2024-12-04 | 5.500 | 5.500 | 5.400 | 5.410 | 5.218 | 10,620 |
| 2024-12-03 | 5.480 | 5.500 | 5.480 | 5.500 | 5.304 | 3,787 |
| 2024-12-02 | 5.340 | 5.470 | 5.340 | 5.460 | 5.266 | 6,777 |
| 2024-11-29 | 5.450 | 5.460 | 5.410 | 5.410 | 5.218 | 990 |
| 2024-11-28 | 5.450 | 5.460 | 5.350 | 5.385 | 5.194 | 8,270 |
| 2024-11-27 | 5.580 | 5.590 | 5.340 | 5.400 | 5.208 | 24,267 |
| 2024-11-26 | 5.570 | 5.580 | 5.450 | 5.570 | 5.372 | 10,834 |
| 2024-11-25 | 5.580 | 5.590 | 5.480 | 5.590 | 5.391 | 4,230 |
| 2024-11-22 | 5.520 | 5.580 | 5.480 | 5.580 | 5.382 | 8,720 |
| 2024-11-21 | 5.540 | 5.580 | 5.420 | 5.500 | 5.304 | 12,016 |
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.