Urbana Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.570	9.590	9.170	9.410	9.410	7,700
2026-02-03	10.230	10.230	9.710	9.710	9.710	6,600
2026-02-02	10.000	10.070	9.920	9.920	9.920	1,900
2026-01-30	9.980	9.980	9.720	9.790	9.790	300
2026-01-29	9.700	9.990	9.240	9.510	9.510	2,700
2026-01-28	9.800	9.810	9.800	9.800	9.800	600
2026-01-27	9.660	9.670	9.660	9.670	9.670	500
2026-01-26	9.670	9.710	9.670	9.710	9.710	1,100
2026-01-23	9.750	9.850	9.580	9.580	9.580	3,600
2026-01-22	9.400	9.930	9.260	9.750	9.750	8,100
2026-01-21	9.340	9.500	9.270	9.310	9.310	6,000
2026-01-20	9.640	9.700	9.000	9.290	9.290	9,700
2026-01-19	9.930	9.990	9.750	9.750	9.750	400
2026-01-16	9.890	9.930	9.570	9.620	9.620	5,600
2026-01-15	10.010	10.010	9.970	9.970	9.830	700
2026-01-14	10.190	10.190	10.010	10.010	9.869	800
2026-01-13	10.500	10.500	10.100	10.100	9.958	4,500
2026-01-12	10.450	10.500	10.260	10.500	10.353	6,500
2026-01-09	10.480	10.500	10.400	10.450	10.303	1,600
2026-01-08	10.480	10.500	10.300	10.320	10.175	1,400
2026-01-07	10.400	10.500	10.220	10.500	10.353	1,400
2026-01-06	10.490	10.750	10.480	10.480	10.333	7,200
2026-01-05	10.450	11.000	9.880	10.510	10.362	27,600
2026-01-02	9.790	10.500	9.790	10.320	10.175	14,300
2025-12-31	9.670	9.890	9.670	9.710	9.574	4,100
2025-12-30	9.760	9.940	9.400	9.400	9.268	8,400
2025-12-29	9.400	9.700	9.400	9.690	9.554	4,400
2025-12-24	9.230	9.490	9.230	9.320	9.189	300
2025-12-23	9.400	9.400	9.120	9.120	8.992	5,100
2025-12-22	8.970	9.490	8.970	9.350	9.219	10,100
2025-12-19	8.970	8.970	8.970	8.970	8.844	900
2025-12-18	8.890	8.980	8.890	8.930	8.805	2,200
2025-12-17	8.950	8.950	8.770	8.790	8.667	2,500
2025-12-16	8.860	8.880	8.690	8.880	8.755	1,300
2025-12-15	8.750	8.800	8.740	8.760	8.637	6,800
2025-12-12	8.740	8.750	8.600	8.600	8.479	1,500
2025-12-11	8.690	8.690	8.580	8.580	8.460	4,400
2025-12-10	8.690	8.700	8.550	8.680	8.558	13,500
2025-12-09	8.670	8.690	8.610	8.620	8.499	2,400
2025-12-08	8.680	8.680	8.640	8.650	8.529	9,200
2025-12-05	8.500	8.690	8.500	8.540	8.420	2,000
2025-12-04	8.680	8.700	8.650	8.650	8.529	6,600
2025-12-03	8.690	8.690	8.690	8.690	8.568	600
2025-12-02	8.700	8.700	8.500	8.650	8.529	9,000
2025-12-01	8.690	8.690	8.500	8.650	8.529	4,500
2025-11-28	8.450	8.630	8.450	8.580	8.460	7,000
2025-11-27	8.530	8.530	8.530	8.530	8.410	500
2025-11-26	8.520	8.600	8.400	8.430	8.312	2,800
2025-11-25	8.490	8.690	8.410	8.410	8.292	1,300
2025-11-24	8.480	8.500	8.330	8.500	8.381	4,400
2025-11-21	8.620	8.690	8.140	8.370	8.253	8,500
2025-11-20	8.360	8.700	8.360	8.460	8.341	6,400
2025-11-19	8.530	8.600	8.500	8.500	8.381	3,400
2025-11-18	8.450	8.500	8.450	8.500	8.381	3,300
2025-11-17	8.340	8.400	8.250	8.400	8.282	12,100
2025-11-14	8.200	8.340	8.180	8.340	8.223	6,600
2025-11-13	8.170	8.350	8.170	8.250	8.134	26,500
2025-11-12	8.260	8.350	8.240	8.240	8.124	8,200
2025-11-11	8.240	8.300	8.230	8.250	8.134	9,000
2025-11-10	8.170	8.190	8.100	8.100	7.986	1,100

← NewerPage 4 of 22 · 1,262 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.