Urbana Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.190 | 8.190 | 8.100 | 8.100 | 7.986 | 2,300 |
| 2025-11-06 | 8.000 | 8.190 | 7.990 | 8.030 | 7.917 | 3,800 |
| 2025-11-05 | 8.070 | 8.080 | 7.810 | 7.990 | 7.878 | 10,200 |
| 2025-11-04 | 7.890 | 7.890 | 7.810 | 7.810 | 7.700 | 2,300 |
| 2025-11-03 | 7.980 | 8.080 | 7.980 | 8.000 | 7.888 | 8,300 |
| 2025-10-31 | 8.010 | 8.010 | 7.620 | 7.940 | 7.829 | 6,400 |
| 2025-10-30 | 7.970 | 8.000 | 7.950 | 7.970 | 7.858 | 10,200 |
| 2025-10-29 | 7.920 | 7.920 | 7.670 | 7.860 | 7.750 | 1,400 |
| 2025-10-28 | 7.690 | 7.840 | 7.690 | 7.840 | 7.730 | 3,200 |
| 2025-10-27 | 7.750 | 7.750 | 7.580 | 7.590 | 7.483 | 3,400 |
| 2025-10-24 | 7.690 | 7.750 | 7.690 | 7.750 | 7.641 | 1,300 |
← NewerPage 5 of 5 · 251 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.