URB-A.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20173.433.453.433.453.456,900
Dec 14, 20173.443.453.433.453.459,645
Dec 13, 20173.423.453.423.453.4530,650
Dec 12, 20173.403.453.403.453.4542,822
Dec 11, 20173.383.423.343.413.4132,300
Dec 08, 20173.383.423.383.403.40290,699
Dec 07, 20173.353.363.353.363.363,125
Dec 06, 20173.383.383.333.373.3725,900
Dec 05, 20173.323.383.323.373.3736,700
Dec 04, 20173.343.363.323.343.3421,100
Dec 01, 20173.343.363.313.363.3635,100
Nov 30, 20173.343.343.313.313.3135,200
Nov 29, 20173.303.323.273.323.3226,160
Nov 28, 20173.243.293.223.253.254,800
Nov 27, 20173.273.303.263.303.308,400
Nov 24, 20173.263.273.253.273.2717,400
Nov 23, 20173.303.323.243.243.2438,380
Nov 22, 20173.253.303.233.233.2326,140
Nov 21, 20173.303.303.303.303.301,100
Nov 20, 20173.303.333.303.333.333,800
Nov 17, 20173.303.333.303.333.33500
Nov 16, 20173.253.303.253.303.307,005
Nov 15, 20173.303.303.293.293.291,600
Nov 14, 20173.333.333.303.303.3011,275
Nov 13, 20173.333.333.323.333.339,600
Nov 10, 20173.243.333.243.333.333,900
Nov 09, 20173.293.333.293.333.3339,100
Nov 08, 20173.283.333.283.303.3027,198
Nov 07, 20173.303.343.303.343.34168,850
Nov 06, 20173.333.333.303.303.3048,587
Nov 03, 20173.303.333.303.303.3041,400
Nov 02, 20173.303.343.303.343.348,600
Nov 01, 20173.283.343.283.303.305,083
Oct 31, 20173.303.343.273.333.333,900
Oct 30, 20173.293.303.293.303.3013,775
Oct 27, 20173.313.343.253.263.2654,955
Oct 26, 20173.303.353.303.353.357,600
Oct 25, 20173.343.343.303.343.348,874
Oct 24, 20173.343.353.323.343.3413,100
Oct 23, 20173.313.353.303.353.3557,500
Oct 20, 20173.273.323.273.323.32186,500
Oct 19, 20173.273.303.253.303.3026,300
Oct 18, 20173.263.323.263.273.278,000
Oct 17, 20173.303.303.263.303.304,800
Oct 16, 20173.303.303.303.303.30200
Oct 13, 20173.283.303.283.303.3025,540
Oct 12, 20173.293.303.293.293.297,595
Oct 11, 20173.273.323.273.313.319,100
Oct 10, 20173.313.313.263.263.267,500
Oct 06, 20173.283.323.283.313.3112,700
Oct 05, 20173.283.303.283.303.3013,900
Oct 04, 20173.233.293.203.283.2817,373
Oct 03, 20173.253.263.243.263.2610,900
Oct 02, 20173.193.203.173.203.2019,258
Sep 29, 20173.253.273.193.193.192,725
Sep 28, 20173.253.253.253.253.253,200
Sep 27, 20173.203.253.203.253.2514,100
Sep 26, 20173.163.173.153.153.151,917
Sep 25, 20173.213.243.213.213.2126,793
Sep 22, 20173.173.173.163.163.167,147
Sep 21, 20173.173.203.153.153.155,820
Sep 20, 20173.173.213.153.203.2033,490
Sep 19, 20173.123.203.113.173.1712,438
Sep 18, 20173.143.163.143.153.1523,523
Sep 15, 20173.173.173.143.143.147,400
Sep 14, 20173.173.203.173.183.188,705
Sep 13, 20173.223.223.173.173.1733,550
Sep 12, 20173.203.213.163.203.2051,400
Sep 11, 20173.143.153.133.133.139,700
Sep 08, 20173.153.153.143.143.146,424
Sep 07, 20173.213.243.113.183.1867,759
Sep 06, 20173.243.243.203.223.221,300
Sep 05, 20173.253.253.003.203.2042,721
Sep 01, 20173.203.253.193.253.2522,600
Aug 31, 20173.203.233.203.233.2342,150
Aug 30, 20173.213.233.193.233.2318,640
Aug 29, 20173.203.233.203.203.208,750
Aug 28, 20173.173.233.163.233.2369,870
Aug 25, 20173.143.203.143.173.1716,587
Aug 24, 20173.153.153.153.153.15-
Aug 23, 20173.133.153.113.153.1514,965
Aug 22, 20173.153.153.113.133.137,098
Aug 21, 20173.103.153.083.133.1333,811
Aug 18, 20173.113.153.083.143.1418,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...