URB-A.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
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
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
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...