URB-A.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20182.382.432.232.312.318,500
Dec 13, 20182.282.362.282.312.31700
Dec 12, 20182.342.342.182.182.1820,400
Dec 11, 20182.422.422.322.322.323,900
Dec 10, 20182.442.442.442.442.44-
Dec 07, 20182.372.462.352.442.448,900
Dec 06, 20182.342.342.292.312.3110,667
Dec 05, 20182.402.502.252.422.4232,041
Dec 04, 20182.412.412.412.412.41-
Dec 03, 20182.422.422.412.412.416,700
Nov 30, 20182.532.542.472.472.472,900
Nov 29, 20182.412.522.412.492.4911,300
Nov 28, 20182.492.492.282.412.4116,100
Nov 27, 20182.592.622.502.622.6241,100
Nov 26, 20182.462.602.452.602.6045,600
Nov 23, 20182.412.412.412.412.41-
Nov 22, 20182.432.432.412.412.414,500
Nov 21, 20182.402.452.402.402.406,900
Nov 20, 20182.492.492.372.372.375,600
Nov 19, 20182.572.572.572.572.57-
Nov 16, 20182.572.572.572.572.57-
Nov 15, 20182.572.572.572.572.57-
Nov 14, 20182.572.572.572.572.57100
Nov 13, 20182.432.432.422.422.427,400
Nov 12, 20182.432.432.432.432.434,200
Nov 09, 20182.462.462.402.452.455,621
Nov 08, 20182.462.462.462.462.461,600
Nov 07, 20182.462.462.462.462.464,000
Nov 06, 20182.502.502.502.502.505,800
Nov 05, 20182.452.452.452.452.454,000
Nov 02, 20182.522.552.452.452.4519,250
Nov 01, 20182.502.522.412.522.529,900
Oct 31, 20182.492.502.492.502.507,100
Oct 30, 20182.452.452.442.452.456,027
Oct 29, 20182.482.482.422.422.428,800
Oct 26, 20182.422.582.352.412.419,000
Oct 25, 20182.452.452.442.452.453,600
Oct 24, 20182.502.502.452.452.457,000
Oct 23, 20182.552.552.462.542.548,700
Oct 22, 20182.552.572.502.552.5553,097
Oct 19, 20182.582.592.582.582.5811,600
Oct 18, 20182.592.592.592.592.596,200
Oct 17, 20182.592.592.562.592.595,850
Oct 16, 20182.582.582.552.552.554,400
Oct 15, 20182.572.602.552.602.6021,557
Oct 12, 20182.602.602.552.552.5522,000
Oct 11, 20182.602.602.552.602.6013,300
Oct 10, 20182.702.752.592.602.6043,700
Oct 09, 20182.752.752.742.752.753,300
Oct 05, 20182.792.792.792.792.79-
Oct 04, 20182.752.792.752.792.792,900
Oct 03, 20182.772.782.722.742.7411,700
Oct 02, 20182.702.772.702.762.7610,789
Oct 01, 20182.802.802.792.792.798,500
Sep 28, 20182.772.802.752.802.8016,550
Sep 27, 20182.742.782.742.782.784,590
Sep 26, 20182.722.802.722.752.756,775
Sep 25, 20182.752.752.742.752.756,000
Sep 24, 20182.702.762.672.702.7017,128
Sep 21, 20182.702.702.662.702.707,500
Sep 20, 20182.662.702.622.702.7084,160
Sep 19, 20182.592.632.562.562.563,500
Sep 18, 20182.552.632.552.632.6312,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...