Canadian Markets open in 6 hrs 22 mins

Urbana Corporation (URB-A.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.42+0.07 (+2.09%)
At close: 3:48PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 23, 20173.423.423.423.423.42-
May 19, 20173.353.443.353.423.429,210
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
Mar 27, 20173.193.203.103.103.1059,525
Mar 24, 20173.163.193.163.183.184,368
Mar 23, 20173.183.183.113.163.165,300
Mar 22, 20173.143.153.123.153.157,200
Mar 21, 20173.203.233.143.143.1417,099
Mar 20, 20173.203.203.183.193.198,282
Mar 17, 20173.193.203.193.203.202,300
Mar 16, 20173.183.193.183.183.184,111
Mar 15, 20173.163.193.163.163.161,500
Mar 14, 20173.153.193.143.183.1843,900
Mar 13, 20173.153.193.143.143.1411,625
Mar 10, 20173.153.193.143.143.14156,275
Mar 09, 20173.203.203.153.203.2024,300
Mar 08, 20173.203.223.203.203.2076,234
Mar 07, 20173.123.203.123.193.1917,550
Mar 06, 20173.183.213.123.123.1225,450
Mar 03, 20173.223.223.183.203.2042,525
Mar 02, 20173.233.233.173.193.1929,850
Mar 01, 20173.203.253.203.223.2230,150
Feb 28, 20173.173.193.173.193.1916,800
Feb 27, 20173.203.203.193.193.1933,600
Feb 24, 20173.143.203.143.203.2025,000
Feb 23, 20173.213.213.143.193.1915,275
Feb 22, 20173.203.203.153.193.1916,673
Feb 21, 20173.193.233.183.233.2341,051
Feb 17, 20173.223.243.173.193.1953,260
Feb 16, 20173.213.263.183.223.2229,400
Feb 15, 20173.273.273.273.273.272,400
Feb 14, 20173.253.293.253.273.2746,289
Feb 13, 20173.183.203.153.203.2085,650
Feb 10, 20173.133.153.133.153.15103,285
Feb 09, 20173.123.143.113.123.1212,385
Feb 08, 20173.123.143.103.143.149,500
Feb 07, 20173.153.153.123.123.12315,540
Feb 06, 20173.173.173.153.153.153,900
Feb 03, 20173.073.153.073.153.1547,000
Feb 02, 20173.013.103.003.023.0219,950
Feb 01, 20173.053.103.003.053.0545,050
Jan 31, 20173.023.032.983.033.0312,700
Jan 30, 20173.053.052.983.023.0223,201
Jan 27, 20173.073.092.983.053.0559,340
Jan 26, 20173.153.193.053.053.0526,700
Jan 25, 20173.083.163.073.163.1633,175
Jan 24, 20173.003.053.003.053.056,750
Jan 23, 20173.053.083.023.023.0234,685
Jan 20, 20172.993.052.993.053.051,501
Jan 19, 20173.053.052.993.023.0220,200
Jan 18, 20173.023.063.003.043.0428,900
Jan 17, 20173.013.032.982.992.99662,515
Jan 16, 20173.063.063.023.023.0217,275
Jan 13, 20173.073.083.023.053.0521,331
Jan 13, 20170.05 Dividend
Jan 12, 20173.133.143.013.123.1235,589
Jan 11, 20173.103.153.093.143.1441,190
Jan 10, 20173.113.113.023.103.101,099,643
Jan 09, 20173.113.133.033.123.1213,715
Jan 06, 20173.113.123.063.093.0926,050
Jan 05, 20173.113.123.053.063.0624,500
Jan 04, 20173.023.053.003.033.0383,370
Jan 03, 20172.993.062.993.013.0134,108
*Close price adjusted for dividends and splits.
Loading more data...