URB-A.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 25, 20183.083.083.003.003.0010,200
Apr 24, 20183.103.103.093.093.093,200
Apr 23, 20183.103.103.063.073.0714,200
Apr 20, 20183.103.103.063.103.1018,600
Apr 19, 20183.113.113.103.103.1010,200
Apr 18, 20183.093.153.093.113.1126,450
Apr 17, 20183.053.143.003.083.087,520
Apr 16, 20183.063.063.053.053.055,000
Apr 13, 20183.103.103.053.053.0510,600
Apr 12, 20183.053.053.053.053.05-
Apr 11, 20183.153.153.053.053.0516,750
Apr 10, 20183.153.153.053.063.0610,100
Apr 09, 20183.143.153.143.153.1546,900
Apr 06, 20183.143.153.053.053.0529,200
Apr 05, 20183.113.153.113.113.1130,500
Apr 04, 20183.093.153.093.153.1513,500
Apr 03, 20183.043.043.043.043.04300
Apr 02, 20183.053.073.053.073.077,540
Mar 29, 20183.083.113.043.063.0639,900
Mar 28, 20183.103.203.053.153.1545,550
Mar 27, 20183.113.133.103.103.1083,400
Mar 26, 20183.123.123.103.103.1020,100
Mar 23, 20183.233.253.153.153.1521,365
Mar 22, 20183.223.223.223.223.22286
Mar 21, 20183.203.273.203.203.208,200
Mar 20, 20183.253.333.173.253.256,000
Mar 19, 20183.273.283.203.203.204,800
Mar 16, 20183.333.333.283.283.28700
Mar 15, 20183.323.333.303.303.305,715
Mar 14, 20183.273.303.233.293.2916,330
Mar 13, 20183.293.293.223.293.291,900
Mar 12, 20183.303.373.283.363.3628,845
Mar 09, 20183.253.333.223.333.339,500
Mar 08, 20183.273.323.253.323.3217,042
Mar 07, 20183.263.323.263.263.266,250
Mar 06, 20183.303.343.293.343.3419,515
Mar 05, 20183.283.303.253.303.305,700
Mar 02, 20183.273.403.273.273.274,700
Mar 01, 20183.253.253.203.203.2018,700
Feb 28, 20183.293.293.253.253.2520,400
Feb 27, 20183.283.323.283.323.3215,700
Feb 26, 20183.333.373.273.273.279,940
Feb 23, 20183.263.333.253.333.3325,000
Feb 22, 20183.353.363.303.303.308,220
Feb 21, 20183.293.393.293.393.3916,700
Feb 20, 20183.243.313.243.253.2523,962
Feb 16, 20183.253.253.253.253.25-
Feb 15, 20183.233.253.233.253.2540,800
Feb 14, 20183.253.253.173.243.2429,200
Feb 13, 20183.233.253.233.253.2513,700
Feb 12, 20183.243.243.183.233.2343,300
Feb 09, 20183.213.243.203.243.241,200
Feb 08, 20183.233.253.213.213.2136,940
Feb 07, 20183.243.253.233.233.2332,100
Feb 06, 20183.153.243.153.243.2435,405
Feb 05, 20183.333.333.153.153.1519,325
Feb 02, 20183.263.303.253.303.3039,300
Feb 01, 20183.313.343.303.343.3435,961
Jan 31, 20183.323.323.303.323.3232,056
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...