Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.100 | 8.240 | 8.040 | 8.050 | 8.050 | 21,430 |
| 2026-10-22 | 8.250 | 8.270 | 8.220 | 8.270 | 8.270 | 2,300 |
| 2026-10-21 | 8.120 | 8.300 | 8.120 | 8.250 | 8.250 | 2,300 |
| 2026-10-20 | 8.270 | 8.300 | 8.230 | 8.300 | 8.300 | 9,801 |
| 2026-10-19 | 8.300 | 8.320 | 8.200 | 8.280 | 8.280 | 1,316 |
| 2026-10-16 | 8.250 | 8.250 | 8.230 | 8.250 | 8.250 | 10,520 |
| 2026-10-15 | 8.250 | 8.250 | 8.140 | 8.250 | 8.250 | 8,500 |
| 2026-10-14 | 8.340 | 8.340 | 8.280 | 8.300 | 8.300 | 1,500 |
| 2026-10-13 | 8.360 | 8.360 | 8.200 | 8.200 | 8.200 | 14,500 |
| 2026-10-09 | 8.120 | 8.460 | 8.120 | 8.420 | 8.420 | 4,500 |
| 2026-10-08 | 8.200 | 8.410 | 8.200 | 8.410 | 8.410 | 6,100 |
| 2026-10-07 | 8.080 | 8.280 | 8.080 | 8.260 | 8.260 | 2,600 |
| 2026-10-06 | 8.160 | 8.290 | 8.160 | 8.290 | 8.290 | 1,100 |
| 2026-10-05 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 600 |
| 2026-10-02 | 8.230 | 8.230 | 8.220 | 8.220 | 8.220 | 43,100 |
| 2026-10-01 | 8.350 | 8.350 | 8.180 | 8.200 | 8.200 | 17,200 |
| 2026-09-30 | 8.220 | 8.320 | 8.220 | 8.300 | 8.300 | 12,000 |
| 2026-09-29 | 8.210 | 8.340 | 8.210 | 8.290 | 8.290 | 2,600 |
| 2026-09-28 | 8.480 | 8.490 | 8.280 | 8.280 | 8.280 | 6,600 |
| 2026-09-25 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 3,100 |
| 2026-09-24 | 8.530 | 8.530 | 8.500 | 8.500 | 8.500 | 2,600 |
| 2026-09-23 | 8.500 | 8.500 | 8.470 | 8.500 | 8.500 | 9,700 |
Page 1 of 1 · 22 trading days
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.