Urbanfund Corp. (UFC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8800

-0.0100

(-1.12%)

At close: 03:28PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.8500	0.8800	0.8500	0.8800	0.8800	9,200
May 01, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 30, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Apr 29, 2024	0.8400	0.8900	0.8400	0.8900	0.8900	1,500
Apr 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 24, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 23, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	2,500
Apr 22, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	2,000
Apr 19, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
Apr 18, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 17, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 16, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 15, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,800
Apr 12, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 11, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 10, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	500
Apr 09, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 08, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 05, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	600
Apr 04, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 03, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 02, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Apr 01, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	1,000
Mar 28, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	3,300
Mar 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	-
Mar 27, 2024	0.013 Dividend
Mar 26, 2024	0.8800	0.8800	0.8800	0.8800	0.8670	500
Mar 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8670	1,000
Mar 22, 2024	0.8400	0.8800	0.8400	0.8800	0.8670	2,600
Mar 21, 2024	0.8200	0.8200	0.8200	0.8200	0.8079	-
Mar 20, 2024	0.8200	0.8200	0.8200	0.8200	0.8079	-
Mar 19, 2024	0.8200	0.8200	0.8200	0.8200	0.8079	-
Mar 18, 2024	0.8200	0.8200	0.8200	0.8200	0.8079	4,000
Mar 15, 2024	0.8200	0.8200	0.8200	0.8200	0.8079	-
Mar 14, 2024	0.8200	0.8200	0.8200	0.8200	0.8079	500
Mar 13, 2024	0.8000	0.8000	0.8000	0.8000	0.7882	-
Mar 12, 2024	0.8500	0.8500	0.8000	0.8000	0.7882	14,400
Mar 11, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	500
Mar 08, 2024	0.8300	0.8300	0.8300	0.8300	0.8177	-
Mar 07, 2024	0.8300	0.8300	0.8300	0.8300	0.8177	-
Mar 06, 2024	0.8300	0.8300	0.8300	0.8300	0.8177	-
Mar 05, 2024	0.8300	0.8300	0.8300	0.8300	0.8177	1,100
Mar 04, 2024	0.8000	0.9200	0.8000	0.9200	0.9064	4,900
Mar 01, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 29, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 28, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 27, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 26, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 23, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 22, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 21, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	-
Feb 20, 2024	0.9100	0.9100	0.9100	0.9100	0.8966	1,000
Feb 16, 2024	0.8900	0.8900	0.8900	0.8900	0.8769	-
Feb 15, 2024	0.9000	0.9000	0.8900	0.8900	0.8769	12,100
Feb 14, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	-
Feb 13, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	-
Feb 12, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	2,500
Feb 09, 2024	0.9000	0.9000	0.8900	0.8900	0.8769	6,500
Feb 08, 2024	0.9300	0.9300	0.9300	0.9300	0.9163	-
Feb 07, 2024	0.9300	0.9300	0.9300	0.9300	0.9163	2,600
Feb 06, 2024	0.8900	0.8900	0.8900	0.8900	0.8769	2,500
Feb 05, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	1,000
Feb 02, 2024	0.9500	0.9500	0.9500	0.9500	0.9360	-
Feb 01, 2024	0.9500	0.9500	0.9500	0.9500	0.9360	-
Jan 31, 2024	0.9500	0.9500	0.9500	0.9500	0.9360	-
Jan 30, 2024	0.9500	0.9500	0.9500	0.9500	0.9360	-
Jan 29, 2024	0.9500	0.9500	0.9500	0.9500	0.9360	1,000
Jan 26, 2024	0.9200	0.9200	0.9200	0.9200	0.9064	2,700
Jan 25, 2024	0.9200	0.9200	0.9200	0.9200	0.9064	500
Jan 24, 2024	0.9200	0.9200	0.9200	0.9200	0.9064	-
Jan 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9064	1,300
Jan 22, 2024	0.9200	0.9200	0.9200	0.9200	0.9064	1,400
Jan 19, 2024	0.8800	0.9400	0.8600	0.9400	0.9261	15,000
Jan 18, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	-
Jan 17, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	-
Jan 16, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	-
Jan 15, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	1,400
Jan 12, 2024	0.8800	0.8800	0.8800	0.8800	0.8670	1,000
Jan 11, 2024	0.8800	0.8800	0.8800	0.8800	0.8670	-
Jan 10, 2024	0.8800	0.8800	0.8800	0.8800	0.8670	-
Jan 09, 2024	0.9200	0.9200	0.8800	0.8800	0.8670	1,500
Jan 08, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	8,500
Jan 05, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	-
Jan 04, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	6,500
Jan 03, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	-
Jan 02, 2024	0.9000	0.9000	0.9000	0.9000	0.8867	4,000
Dec 29, 2023	0.8700	0.8700	0.8600	0.8600	0.8473	4,500
Dec 28, 2023	0.9400	0.9400	0.9400	0.9400	0.9261	3,000
Dec 28, 2023	0.013 Dividend
Dec 27, 2023	0.9500	0.9500	0.9500	0.9500	0.9232	800
Dec 22, 2023	0.8700	0.8700	0.8700	0.8700	0.8454	500
Dec 21, 2023	0.8600	0.9600	0.8600	0.9100	0.8843	8,700
Dec 20, 2023	0.8000	0.8000	0.8000	0.8000	0.7774	-
Dec 19, 2023	0.8000	0.8000	0.8000	0.8000	0.7774	-
Dec 18, 2023	0.8000	0.8000	0.8000	0.8000	0.7774	-
Dec 15, 2023	0.8000	0.8000	0.8000	0.8000	0.7774	-
Dec 14, 2023	0.8000	0.8000	0.8000	0.8000	0.7774	-
Dec 13, 2023	0.8000	0.8000	0.8000	0.8000	0.7774	-
Dec 12, 2023	0.8000	0.8000	0.8000	0.8000	0.7774	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7316+0.0035(+0.48%)

CRUDE OIL79.06+0.06(+0.08%)

Bitcoin CAD81,120.09+2,233.83(+2.83%)

Urbanfund Corp. (UFC.V)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7316
+0.0035(+0.48%)

CRUDE OIL
79.06
+0.06(+0.08%)

Bitcoin CAD
81,120.09
+2,233.83(+2.83%)