Canadian Markets closed

Urbana Corporation (URB-A.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.11-0.04 (-1.27%)
At close: 3:47PM EDT
DateOpenHighLowCloseAdj Close*Volume
Aug 18, 20173.113.153.083.113.1116,800
Aug 17, 20173.183.253.103.153.1525,400
Aug 16, 20173.153.203.153.203.2037,200
Aug 15, 20173.153.163.103.163.1613,931
Aug 14, 20173.103.203.103.153.1531,848
Aug 11, 20173.113.203.063.123.1213,434
Aug 10, 20173.233.233.103.173.176,800
Aug 09, 20173.203.263.103.103.1017,850
Aug 08, 20173.223.223.203.213.2112,000
Aug 04, 20173.223.223.223.223.221,177
Aug 03, 20173.223.243.223.223.226,300
Aug 02, 20173.243.283.213.213.2118,550
Aug 01, 20173.233.253.233.243.243,831
Jul 31, 20173.213.273.213.273.2716,559
Jul 28, 20173.263.273.243.263.265,400
Jul 27, 20173.253.253.233.233.234,100
Jul 26, 20173.273.273.273.273.27800
Jul 25, 20173.273.273.273.273.275,700
Jul 24, 20173.223.273.223.273.2723,800
Jul 21, 20173.293.293.293.293.29-
Jul 20, 20173.263.293.253.273.2724,500
Jul 19, 20173.233.303.223.293.2914,900
Jul 18, 20173.303.343.243.243.2410,100
Jul 17, 20173.293.303.293.303.30106,100
Jul 14, 20173.313.323.283.293.2947,100
Jul 13, 20173.353.353.293.313.3121,357
Jul 12, 20173.353.353.333.353.3522,600
Jul 11, 20173.353.383.343.363.3635,092
Jul 10, 20173.363.363.343.343.341,000
Jul 07, 20173.313.393.313.343.3416,950
Jul 06, 20173.313.363.313.333.338,300
Jul 05, 20173.333.393.313.353.3515,100
Jul 04, 20173.393.393.363.393.391,392
Jun 30, 20173.383.403.373.393.3951,656
Jun 29, 20173.383.393.373.393.3919,355
Jun 28, 20173.333.383.323.363.3626,400
Jun 27, 20173.383.403.363.393.3911,200
Jun 26, 20173.363.383.333.383.383,036
Jun 23, 20173.333.403.323.363.3632,310
Jun 22, 20173.343.393.333.363.368,960
Jun 21, 20173.363.363.333.343.347,907
Jun 20, 20173.393.413.383.403.4033,400
Jun 19, 20173.353.413.353.403.4041,700
Jun 16, 20173.343.373.343.353.354,800
Jun 15, 20173.363.403.333.333.3330,600
Jun 14, 20173.353.363.343.363.3656,225
Jun 13, 20173.353.363.283.333.3326,865
Jun 12, 20173.353.353.353.353.353,200
Jun 09, 20173.333.363.303.363.3612,235
Jun 08, 20173.323.353.323.353.3529,830
Jun 07, 20173.333.363.333.333.332,800
Jun 06, 20173.353.353.353.353.35400
Jun 05, 20173.353.353.333.353.3527,800
Jun 02, 20173.383.403.383.403.404,150
Jun 01, 20173.353.403.353.403.4024,274
May 31, 20173.353.363.333.333.3313,900
May 30, 20173.383.403.353.383.3812,304
May 29, 20173.393.413.353.383.3832,510
May 26, 20173.383.403.343.343.3416,032
May 25, 20173.363.433.353.383.3826,200
May 24, 20173.413.413.323.353.3541,810
May 23, 20173.423.463.413.443.44318,651
May 19, 20173.353.443.353.423.429,210
May 18, 20173.263.353.263.353.3583,600
May 17, 20173.393.393.283.313.3193,602
May 16, 20173.463.463.383.403.4022,360
May 15, 20173.453.483.403.453.4550,177
May 12, 20173.523.523.303.423.42124,342
May 11, 20173.613.613.513.523.5266,000
May 10, 20173.653.653.503.603.6066,600
May 09, 20173.673.703.653.653.6519,249
May 08, 20173.743.763.643.693.6926,146
May 05, 20173.503.723.503.673.67522,521
May 04, 20173.493.503.483.493.49149,250
May 03, 20173.463.493.443.483.4811,700
May 02, 20173.503.503.493.503.507,271
May 01, 20173.483.503.453.503.5074,530
Apr 28, 20173.473.503.443.483.4853,800
Apr 27, 20173.483.483.373.403.4022,600
Apr 26, 20173.423.483.383.453.4598,450
Apr 25, 20173.453.483.403.413.4165,430
Apr 24, 20173.453.493.423.453.45152,050
Apr 21, 20173.453.483.403.453.4538,211
Apr 20, 20173.353.423.353.413.4168,700
Apr 19, 20173.323.333.303.333.33268,100
Apr 18, 20173.313.313.253.293.2911,000
Apr 17, 20173.303.323.253.323.3223,600
Apr 13, 20173.323.333.303.303.3026,450
Apr 12, 20173.283.343.283.303.3076,150
Apr 11, 20173.253.283.243.283.2823,250
Apr 10, 20173.223.253.203.253.2525,245
Apr 07, 20173.233.233.203.233.2312,300
Apr 06, 20173.233.233.203.203.201,300
Apr 05, 20173.183.243.183.203.2032,475
Apr 04, 20173.163.213.163.193.1916,300
Apr 03, 20173.153.193.133.173.1715,900
Mar 31, 20173.103.123.083.113.1114,950
Mar 30, 20173.133.133.103.103.1029,199
Mar 29, 20173.153.153.153.153.15-
Mar 28, 20173.153.153.103.153.1524,300
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...