Urbana Corporation (URB-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:19PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.6900 | 4.7200 | 4.6500 | 4.6900 | 4.6900 | 20,300 |
| Apr 25, 2024 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 19,700 |
| Apr 24, 2024 | 4.7000 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 69,700 |
| Apr 23, 2024 | 4.7000 | 4.7500 | 4.6500 | 4.6900 | 4.6900 | 31,900 |
| Apr 22, 2024 | 4.7000 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 23,900 |
| Apr 19, 2024 | 4.7000 | 4.7700 | 4.6700 | 4.7400 | 4.7400 | 65,600 |
| Apr 18, 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 7,000 |
| Apr 17, 2024 | 4.7900 | 4.8000 | 4.6900 | 4.7500 | 4.7500 | 28,500 |
| Apr 16, 2024 | 4.8300 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 20,700 |
| Apr 15, 2024 | 4.8200 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 14,800 |
| Apr 12, 2024 | 4.7900 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 17,800 |
| Apr 11, 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 26,800 |
| Apr 10, 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7400 | 4.7400 | 5,700 |
| Apr 09, 2024 | 4.7500 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 63,400 |
| Apr 08, 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 9,900 |
| Apr 05, 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 5,700 |
| Apr 04, 2024 | 4.7500 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 26,600 |
| Apr 03, 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.7600 | 6,600 |
| Apr 02, 2024 | 4.7200 | 4.7600 | 4.7100 | 4.7100 | 4.7100 | 7,900 |
| Apr 01, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 34,100 |
| Mar 28, 2024 | 4.7300 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 83,400 |
| Mar 27, 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7300 | 4.7300 | 61,900 |
| Mar 26, 2024 | 4.7300 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 34,400 |
| Mar 25, 2024 | 4.7500 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 14,800 |
| Mar 22, 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 1,900 |
| Mar 21, 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.7700 | 74,000 |
| Mar 20, 2024 | 4.7800 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 30,900 |
| Mar 19, 2024 | 4.8600 | 4.9300 | 4.8000 | 4.8200 | 4.8200 | 327,200 |
| Mar 18, 2024 | 4.8500 | 4.8900 | 4.7800 | 4.8000 | 4.8000 | 85,400 |
| Mar 15, 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | 4.8500 | 42,900 |
| Mar 14, 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 11,900 |
| Mar 13, 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 5,000 |
| Mar 12, 2024 | 4.8400 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 2,600 |
| Mar 11, 2024 | 4.8600 | 4.8900 | 4.7800 | 4.8800 | 4.8800 | 5,900 |
| Mar 08, 2024 | 4.8500 | 4.8700 | 4.7600 | 4.8600 | 4.8600 | 5,200 |
| Mar 07, 2024 | 4.9400 | 5.0400 | 4.8400 | 4.8700 | 4.8700 | 15,800 |
| Mar 06, 2024 | 4.8900 | 4.9400 | 4.8300 | 4.9200 | 4.9200 | 33,900 |
| Mar 05, 2024 | 4.7400 | 4.8900 | 4.7400 | 4.8300 | 4.8300 | 24,400 |
| Mar 04, 2024 | 4.7500 | 4.8100 | 4.6900 | 4.7600 | 4.7600 | 9,200 |
| Mar 01, 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7200 | 4.7200 | 7,400 |
| Feb 29, 2024 | 4.7800 | 4.8400 | 4.7300 | 4.7400 | 4.7400 | 12,900 |
| Feb 28, 2024 | 4.7000 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 33,000 |
| Feb 27, 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 27,300 |
| Feb 26, 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,400 |
| Feb 23, 2024 | 4.7100 | 4.7100 | 4.6300 | 4.6500 | 4.6500 | 4,500 |
| Feb 22, 2024 | 4.6800 | 4.6800 | 4.6500 | 4.6800 | 4.6800 | 4,200 |
| Feb 21, 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.6800 | 13,500 |
| Feb 20, 2024 | 4.5900 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 4,100 |
| Feb 16, 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6300 | 4.6300 | 25,400 |
| Feb 15, 2024 | 4.6900 | 4.7400 | 4.6000 | 4.6800 | 4.6800 | 12,400 |
| Feb 14, 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6100 | 4.6100 | 21,400 |
| Feb 13, 2024 | 4.6100 | 4.6900 | 4.6100 | 4.6200 | 4.6200 | 9,600 |
| Feb 12, 2024 | 4.6600 | 4.7000 | 4.5700 | 4.5700 | 4.5700 | 12,400 |
| Feb 09, 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 1,500 |
| Feb 08, 2024 | 4.6500 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 33,800 |
| Feb 07, 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 2,500 |
| Feb 06, 2024 | 4.6800 | 4.6900 | 4.6400 | 4.6400 | 4.6400 | 9,100 |
| Feb 05, 2024 | 4.6300 | 4.7400 | 4.6300 | 4.6400 | 4.6400 | 8,200 |
| Feb 02, 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.6800 | 15,600 |
| Feb 01, 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.6800 | 7,500 |
| Jan 31, 2024 | 4.6900 | 4.6900 | 4.5800 | 4.6800 | 4.6800 | 48,700 |
| Jan 30, 2024 | 4.6500 | 4.6800 | 4.6100 | 4.6700 | 4.6700 | 61,800 |
| Jan 29, 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5900 | 4.5900 | 9,500 |
| Jan 26, 2024 | 4.6400 | 4.6400 | 4.5600 | 4.5700 | 4.5700 | 14,500 |
| Jan 25, 2024 | 4.6700 | 4.7000 | 4.6700 | 4.6900 | 4.6900 | 5,400 |
| Jan 24, 2024 | 4.5900 | 4.6800 | 4.5200 | 4.6200 | 4.6200 | 12,000 |
| Jan 23, 2024 | 4.6200 | 4.6800 | 4.5400 | 4.6300 | 4.6300 | 17,600 |
| Jan 22, 2024 | 4.6400 | 4.6500 | 4.4300 | 4.6000 | 4.6000 | 14,000 |
| Jan 19, 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.6800 | 11,300 |
| Jan 18, 2024 | 4.6700 | 4.6800 | 4.6200 | 4.6200 | 4.6200 | 11,800 |
| Jan 17, 2024 | 4.6000 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 19,300 |
| Jan 16, 2024 | 4.4700 | 4.6400 | 4.4700 | 4.6000 | 4.6000 | 5,200 |
| Jan 16, 2024 | 0.12 Dividend | |||||
| Jan 15, 2024 | 4.6400 | 4.6900 | 4.5700 | 4.5700 | 4.4500 | 33,800 |
| Jan 12, 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5500 | 4.4305 | 14,800 |
| Jan 11, 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5500 | 4.4305 | 6,900 |
| Jan 10, 2024 | 4.4800 | 4.6000 | 4.4800 | 4.5800 | 4.4597 | 7,000 |
| Jan 09, 2024 | 4.4800 | 4.4900 | 4.4400 | 4.4400 | 4.3234 | 3,500 |
| Jan 08, 2024 | 4.4400 | 4.4700 | 4.4300 | 4.4500 | 4.3332 | 34,900 |
| Jan 05, 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.2845 | 7,200 |
| Jan 04, 2024 | 4.3700 | 4.4400 | 4.3700 | 4.4000 | 4.2845 | 93,600 |
| Jan 03, 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | 4.2066 | 32,500 |
| Jan 02, 2024 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | 4.2845 | 22,600 |
| Dec 29, 2023 | 4.3800 | 4.3900 | 4.3200 | 4.3800 | 4.2650 | 5,700 |
| Dec 28, 2023 | 4.3700 | 4.4400 | 4.3400 | 4.3400 | 4.2260 | 22,100 |
| Dec 27, 2023 | 4.3000 | 4.4000 | 4.3000 | 4.3500 | 4.2358 | 57,300 |
| Dec 22, 2023 | 4.3500 | 4.4000 | 4.3400 | 4.3500 | 4.2358 | 5,000 |
| Dec 21, 2023 | 4.3700 | 4.4300 | 4.2700 | 4.3000 | 4.1871 | 12,900 |
| Dec 20, 2023 | 4.3200 | 4.3500 | 4.3100 | 4.3300 | 4.2163 | 21,000 |
| Dec 19, 2023 | 4.3100 | 4.3700 | 4.2600 | 4.3100 | 4.1968 | 10,200 |
| Dec 18, 2023 | 4.3600 | 4.3800 | 4.3200 | 4.3600 | 4.2455 | 4,400 |
| Dec 15, 2023 | 4.3400 | 4.3700 | 4.2700 | 4.3100 | 4.1968 | 18,900 |
| Dec 14, 2023 | 4.3500 | 4.3900 | 4.3100 | 4.3500 | 4.2358 | 48,400 |
| Dec 13, 2023 | 4.2200 | 4.3500 | 4.2200 | 4.3500 | 4.2358 | 22,200 |
| Dec 12, 2023 | 4.2600 | 4.2600 | 4.1800 | 4.1800 | 4.0702 | 18,700 |
| Dec 11, 2023 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | 4.1481 | 50,600 |
| Dec 08, 2023 | 4.2000 | 4.2000 | 4.1000 | 4.1300 | 4.0216 | 44,800 |
| Dec 07, 2023 | 4.1400 | 4.2000 | 4.1000 | 4.1900 | 4.0800 | 6,100 |
| Dec 06, 2023 | 4.1000 | 4.1900 | 4.0900 | 4.1400 | 4.0313 | 43,800 |
| Dec 05, 2023 | 4.1000 | 4.1300 | 4.0800 | 4.1200 | 4.0118 | 76,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.