Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.490 | 5.580 | 5.420 | 5.540 | 5.343 | 13,521 |
| 2024-11-19 | 5.480 | 5.490 | 5.400 | 5.460 | 5.266 | 4,589 |
| 2024-11-18 | 5.570 | 5.610 | 5.400 | 5.410 | 5.218 | 6,040 |
| 2024-11-15 | 5.420 | 5.480 | 5.410 | 5.480 | 5.285 | 4,820 |
| 2024-11-14 | 5.550 | 5.550 | 5.410 | 5.470 | 5.276 | 1,920 |
| 2024-11-13 | 5.500 | 5.510 | 5.400 | 5.510 | 5.314 | 2,720 |
| 2024-11-12 | 5.320 | 5.520 | 5.320 | 5.520 | 5.324 | 26,481 |
| 2024-11-11 | 5.390 | 5.400 | 5.330 | 5.400 | 5.208 | 4,035 |
| 2024-11-08 | 5.290 | 5.450 | 5.290 | 5.370 | 5.179 | 11,992 |
| 2024-11-07 | 5.340 | 5.390 | 5.330 | 5.370 | 5.179 | 11,397 |
| 2024-11-06 | 5.300 | 5.350 | 5.250 | 5.340 | 5.150 | 14,710 |
| 2024-11-05 | 5.220 | 5.290 | 5.180 | 5.200 | 5.015 | 10,840 |
| 2024-11-04 | 5.200 | 5.200 | 5.120 | 5.160 | 4.977 | 7,932 |
| 2024-11-01 | 5.230 | 5.230 | 5.200 | 5.230 | 5.044 | 2,120 |
| 2024-10-31 | 5.260 | 5.300 | 5.250 | 5.260 | 5.073 | 5,320 |
| 2024-10-30 | 5.220 | 5.300 | 5.150 | 5.250 | 5.063 | 15,636 |
| 2024-10-29 | 5.210 | 5.240 | 5.190 | 5.200 | 5.015 | 6,193 |
| 2024-10-28 | 5.160 | 5.240 | 5.160 | 5.200 | 5.015 | 4,531 |
| 2024-10-25 | 5.280 | 5.280 | 5.100 | 5.140 | 4.957 | 39,400 |
| 2024-10-24 | 5.260 | 5.270 | 5.190 | 5.220 | 5.034 | 23,070 |
| 2024-10-23 | 5.270 | 5.270 | 5.200 | 5.200 | 5.015 | 4,820 |
| 2024-10-22 | 5.260 | 5.270 | 5.190 | 5.270 | 5.083 | 7,506 |
| 2024-10-21 | 5.300 | 5.350 | 5.250 | 5.250 | 5.063 | 5,344 |
| 2024-10-18 | 5.240 | 5.240 | 5.200 | 5.240 | 5.054 | 3,692 |
| 2024-10-17 | 5.190 | 5.390 | 5.190 | 5.380 | 5.189 | 1,620 |
| 2024-10-16 | 5.220 | 5.290 | 5.220 | 5.240 | 5.054 | 1,120 |
| 2024-10-15 | 5.210 | 5.250 | 5.190 | 5.210 | 5.025 | 5,120 |
| 2024-10-11 | 5.280 | 5.290 | 5.140 | 5.230 | 5.044 | 12,520 |
| 2024-10-10 | 5.300 | 5.320 | 5.290 | 5.290 | 5.102 | 10,420 |
| 2024-10-09 | 5.170 | 5.320 | 5.170 | 5.320 | 5.131 | 4,565 |
| 2024-10-08 | 5.270 | 5.430 | 5.260 | 5.300 | 5.112 | 2,520 |
| 2024-10-07 | 5.310 | 5.340 | 5.300 | 5.310 | 5.121 | 4,820 |
| 2024-10-04 | 5.350 | 5.380 | 5.270 | 5.320 | 5.131 | 6,220 |
| 2024-10-03 | 5.270 | 5.360 | 5.270 | 5.350 | 5.160 | 14,620 |
| 2024-10-02 | 5.430 | 5.430 | 5.250 | 5.250 | 5.063 | 10,720 |
| 2024-10-01 | 5.200 | 5.390 | 5.200 | 5.390 | 5.198 | 4,620 |
| 2024-09-30 | 5.170 | 5.400 | 5.020 | 5.320 | 5.131 | 31,234 |
| 2024-09-27 | 5.110 | 5.170 | 5.110 | 5.170 | 4.986 | 620 |
| 2024-09-26 | 5.110 | 5.210 | 5.050 | 5.090 | 4.909 | 2,018 |
| 2024-09-25 | 5.100 | 5.230 | 5.050 | 5.100 | 4.919 | 8,220 |
| 2024-09-24 | 4.900 | 5.100 | 4.900 | 5.100 | 4.919 | 14,921 |
| 2024-09-23 | 4.920 | 4.930 | 4.920 | 4.930 | 4.755 | 2,522 |
| 2024-09-20 | 4.890 | 4.970 | 4.890 | 4.950 | 4.774 | 19,208 |
| 2024-09-19 | 4.950 | 4.950 | 4.850 | 4.850 | 4.678 | 23,460 |
| 2024-09-18 | 4.870 | 4.950 | 4.870 | 4.930 | 4.755 | 9,853 |
| 2024-09-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.755 | 420 |
| 2024-09-16 | 4.890 | 5.000 | 4.890 | 4.990 | 4.813 | 16,869 |
| 2024-09-13 | 4.810 | 5.110 | 4.810 | 5.000 | 4.822 | 9,523 |
| 2024-09-12 | 4.950 | 5.000 | 4.900 | 4.980 | 4.803 | 8,340 |
| 2024-09-11 | 4.820 | 4.900 | 4.820 | 4.850 | 4.678 | 1,720 |
| 2024-09-10 | 4.820 | 4.890 | 4.820 | 4.830 | 4.658 | 4,085 |
| 2024-09-09 | 4.950 | 4.950 | 4.850 | 4.920 | 4.745 | 710 |
| 2024-09-06 | 4.820 | 5.000 | 4.820 | 4.950 | 4.774 | 4,034 |
| 2024-09-05 | 4.980 | 4.990 | 4.930 | 4.960 | 4.784 | 12,890 |
| 2024-09-04 | 5.000 | 5.080 | 4.880 | 4.900 | 4.726 | 21,348 |
| 2024-09-03 | 5.060 | 5.060 | 5.000 | 5.000 | 4.822 | 30,597 |
| 2024-08-30 | 4.960 | 5.090 | 4.920 | 5.090 | 4.909 | 2,522 |
| 2024-08-29 | 5.050 | 5.090 | 4.900 | 5.090 | 4.909 | 9,150 |
| 2024-08-28 | 4.950 | 5.080 | 4.940 | 5.070 | 4.890 | 13,654 |
| 2024-08-27 | 4.970 | 5.000 | 4.870 | 4.980 | 4.803 | 15,976 |
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.