URB-A.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20182.472.562.472.492.4988,400
Sep 17, 20182.472.562.472.492.4988,400
Sep 14, 20182.602.622.452.452.4516,500
Sep 13, 20182.552.602.542.592.5925,100
Sep 12, 20182.552.552.552.552.557,260
Sep 11, 20182.582.582.542.552.5513,000
Sep 10, 20182.602.602.552.602.6013,300
Sep 07, 20182.552.622.542.552.552,900
Sep 06, 20182.652.652.552.552.551,100
Sep 05, 20182.692.692.682.692.691,100
Sep 04, 20182.672.702.672.692.695,058
Aug 31, 20182.692.702.642.692.6917,900
Aug 30, 20182.692.692.652.692.6921,200
Aug 29, 20182.672.672.592.602.601,300
Aug 28, 20182.622.622.602.602.6013,900
Aug 27, 20182.682.682.632.632.6321,600
Aug 24, 20182.662.692.642.682.688,360
Aug 23, 20182.682.692.642.642.643,900
Aug 22, 20182.682.692.682.692.6950,000
Aug 21, 20182.672.682.672.672.677,100
Aug 20, 20182.622.682.622.682.684,500
Aug 17, 20182.692.692.612.682.687,100
Aug 16, 20182.632.642.552.602.6012,143
Aug 15, 20182.652.662.592.592.596,100
Aug 14, 20182.682.702.622.702.7054,900
Aug 13, 20182.702.752.652.652.6510,700
Aug 10, 20182.742.742.702.732.7318,752
Aug 09, 20182.812.902.722.752.7562,300
Aug 08, 20182.892.902.802.812.8116,550
Aug 07, 20182.822.822.802.802.803,000
Aug 03, 20182.812.852.802.842.8432,673
Aug 02, 20182.742.852.742.832.8337,820
Aug 01, 20182.762.782.752.762.7616,750
Jul 31, 20182.752.802.742.772.7715,000
Jul 30, 20182.722.762.702.762.766,300
Jul 27, 20182.772.792.712.772.7719,850
Jul 26, 20182.732.892.732.812.8116,400
Jul 25, 20182.742.762.702.762.7616,300
Jul 24, 20182.762.782.742.752.758,600
Jul 23, 20182.762.762.762.762.76-
Jul 20, 20182.762.762.712.762.768,000
Jul 19, 20182.782.792.772.792.7922,400
Jul 18, 20182.772.792.692.782.78104,200
Jul 17, 20182.752.792.752.762.7617,760
Jul 16, 20182.752.772.752.762.7614,800
Jul 13, 20182.742.752.742.752.7517,500
Jul 12, 20182.772.772.742.752.7562,700
Jul 11, 20182.772.772.742.752.7516,500
Jul 10, 20182.732.792.732.772.778,300
Jul 09, 20182.702.772.692.772.7744,500
Jul 06, 20182.772.772.722.742.7417,400
Jul 05, 20182.772.812.772.812.815,800
Jul 04, 20182.782.782.782.782.78-
Jul 03, 20182.782.792.762.782.787,800
Jun 29, 20182.822.822.802.812.8121,800
Jun 28, 20182.832.852.812.822.8230,800
Jun 27, 20182.932.932.812.842.8434,044
Jun 26, 20182.912.912.902.912.919,100
Jun 25, 20183.003.002.902.972.9735,387
Jun 22, 20182.953.002.933.003.0040,200
Jun 21, 20182.892.952.852.952.9555,604
Jun 20, 20182.812.902.812.902.9034,300
Jun 19, 20182.822.822.752.772.7728,415
Jun 18, 20182.812.862.792.802.8043,750
Jun 15, 20182.932.962.802.802.8027,500
Jun 14, 20182.902.932.852.932.935,400
Jun 13, 20182.852.962.852.952.9511,800
Jun 12, 20182.852.922.852.862.8616,100
Jun 11, 20182.772.882.772.872.8714,400
Jun 08, 20182.902.902.712.802.8053,167
Jun 07, 20182.912.912.872.872.8743,800
Jun 06, 20182.902.902.862.882.8839,900
Jun 05, 20182.992.992.922.922.9219,969
Jun 04, 20183.023.032.982.982.985,240
Jun 01, 20183.073.103.013.043.0417,700
May 31, 20183.003.042.993.043.0427,075
May 30, 20183.003.032.953.023.0230,305
May 29, 20182.953.002.953.003.006,023
May 28, 20183.103.103.103.103.10100
May 25, 20183.103.103.103.103.103,000
May 24, 20183.103.103.103.103.101,800
May 23, 20183.103.143.003.073.0736,300
May 22, 20183.103.103.083.103.106,500
May 18, 20183.103.153.053.093.0920,600
May 17, 20183.123.123.103.103.101,800
May 16, 20183.103.103.103.103.102,400
May 15, 20183.123.123.103.103.103,400
May 14, 20183.103.103.083.103.106,900
May 11, 20183.093.093.063.073.078,800
May 10, 20183.053.153.053.123.1212,400
May 09, 20183.103.102.963.103.1040,600
May 08, 20183.103.143.043.123.1226,100
May 07, 20183.063.113.063.113.111,750
May 04, 20183.123.123.103.103.10390
May 03, 20183.053.053.053.053.051,400
May 02, 20183.063.073.043.043.0419,200
May 01, 20183.093.103.063.063.061,600
Apr 30, 20183.103.103.003.003.004,800
Apr 27, 20183.003.142.973.103.10101,500
Apr 26, 20183.073.082.952.962.969,120
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...