Urbana Corporation (URB.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:33AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 400 |
| Apr 23, 2024 | 5.60 | 5.60 | 5.31 | 5.31 | 5.31 | 900 |
| Apr 22, 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.41 | 300 |
| Apr 19, 2024 | 5.40 | 5.41 | 5.23 | 5.23 | 5.23 | 600 |
| Apr 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
| Apr 17, 2024 | 5.27 | 5.34 | 5.23 | 5.34 | 5.34 | 1,300 |
| Apr 16, 2024 | 5.30 | 5.41 | 5.17 | 5.41 | 5.41 | 2,700 |
| Apr 15, 2024 | 5.71 | 5.71 | 5.31 | 5.31 | 5.31 | 1,900 |
| Apr 12, 2024 | 5.90 | 5.90 | 5.73 | 5.73 | 5.73 | 900 |
| Apr 11, 2024 | 5.61 | 5.61 | 5.32 | 5.32 | 5.32 | 700 |
| Apr 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
| Apr 09, 2024 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | 1,900 |
| Apr 08, 2024 | 5.95 | 5.95 | 5.25 | 5.25 | 5.25 | 9,100 |
| Apr 05, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 04, 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 2,300 |
| Apr 03, 2024 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 3,200 |
| Apr 02, 2024 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | 3,100 |
| Apr 01, 2024 | 5.36 | 5.36 | 5.17 | 5.32 | 5.32 | 17,400 |
| Mar 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,100 |
| Mar 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 300 |
| Mar 26, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 6,600 |
| Mar 25, 2024 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 7,200 |
| Mar 22, 2024 | 5.35 | 5.45 | 5.35 | 5.36 | 5.36 | 4,000 |
| Mar 21, 2024 | 5.24 | 5.31 | 5.24 | 5.29 | 5.29 | 3,700 |
| Mar 20, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 400 |
| Mar 19, 2024 | 5.06 | 5.40 | 5.05 | 5.05 | 5.05 | 12,100 |
| Mar 18, 2024 | 5.09 | 5.09 | 4.72 | 4.72 | 4.72 | 3,500 |
| Mar 15, 2024 | 5.33 | 5.34 | 5.17 | 5.17 | 5.17 | 5,000 |
| Mar 14, 2024 | 5.35 | 5.37 | 5.30 | 5.30 | 5.30 | 12,000 |
| Mar 13, 2024 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | 4,400 |
| Mar 12, 2024 | 5.00 | 5.29 | 5.00 | 5.17 | 5.17 | 4,600 |
| Mar 11, 2024 | 5.22 | 5.22 | 4.72 | 4.72 | 4.72 | 10,000 |
| Mar 08, 2024 | 5.31 | 5.40 | 5.20 | 5.20 | 5.20 | 17,800 |
| Mar 07, 2024 | 6.16 | 6.16 | 5.30 | 5.30 | 5.30 | 17,200 |
| Mar 06, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 4,800 |
| Mar 05, 2024 | 5.40 | 5.41 | 5.27 | 5.27 | 5.27 | 5,100 |
| Mar 04, 2024 | 5.48 | 5.48 | 5.23 | 5.23 | 5.23 | 8,000 |
| Mar 01, 2024 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | 3,500 |
| Feb 29, 2024 | 5.30 | 5.40 | 5.29 | 5.29 | 5.29 | 5,300 |
| Feb 28, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 4,300 |
| Feb 27, 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 6,200 |
| Feb 26, 2024 | 5.40 | 5.42 | 5.30 | 5.30 | 5.30 | 4,500 |
| Feb 23, 2024 | 5.29 | 5.49 | 5.20 | 5.40 | 5.40 | 11,900 |
| Feb 22, 2024 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | 1,100 |
| Feb 21, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,900 |
| Feb 20, 2024 | 5.44 | 5.44 | 5.27 | 5.27 | 5.27 | 4,700 |
| Feb 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,000 |
| Feb 15, 2024 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 1,400 |
| Feb 14, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 600 |
| Feb 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Feb 09, 2024 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | 9,100 |
| Feb 08, 2024 | 5.21 | 5.62 | 5.21 | 5.45 | 5.45 | 4,100 |
| Feb 07, 2024 | 5.20 | 5.26 | 5.20 | 5.21 | 5.21 | 3,300 |
| Feb 06, 2024 | 5.23 | 5.23 | 5.18 | 5.20 | 5.20 | 4,300 |
| Feb 05, 2024 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | 1,300 |
| Feb 02, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Feb 01, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jan 31, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 200 |
| Jan 30, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jan 29, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 1,000 |
| Jan 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Jan 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
| Jan 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
| Jan 23, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 800 |
| Jan 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Jan 19, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,600 |
| Jan 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 100 |
| Jan 17, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Jan 16, 2024 | 4.94 | 5.24 | 4.94 | 5.06 | 5.06 | 1,000 |
| Jan 16, 2024 | 0.12 Dividend | |||||
| Jan 15, 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.00 | 3,000 |
| Jan 12, 2024 | 5.13 | 5.14 | 5.03 | 5.03 | 4.91 | 3,500 |
| Jan 11, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85 | 200 |
| Jan 10, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | 300 |
| Jan 09, 2024 | 4.99 | 4.99 | 4.95 | 4.95 | 4.83 | 1,900 |
| Jan 08, 2024 | 4.98 | 4.99 | 4.90 | 4.99 | 4.87 | 3,900 |
| Jan 05, 2024 | 4.97 | 4.97 | 4.87 | 4.89 | 4.78 | 2,500 |
| Jan 04, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 200 |
| Jan 03, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
| Jan 02, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
| Dec 29, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | 200 |
| Dec 28, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 600 |
| Dec 27, 2023 | 4.77 | 4.84 | 4.77 | 4.84 | 4.73 | 500 |
| Dec 22, 2023 | 4.78 | 4.79 | 4.69 | 4.69 | 4.58 | 1,000 |
| Dec 21, 2023 | 4.73 | 4.74 | 4.73 | 4.74 | 4.63 | 1,000 |
| Dec 20, 2023 | 4.85 | 4.85 | 4.57 | 4.57 | 4.46 | 13,400 |
| Dec 19, 2023 | 4.92 | 4.97 | 4.92 | 4.92 | 4.80 | 9,400 |
| Dec 18, 2023 | 4.92 | 4.93 | 4.76 | 4.85 | 4.74 | 7,300 |
| Dec 15, 2023 | 4.81 | 5.06 | 4.81 | 4.83 | 4.72 | 15,900 |
| Dec 14, 2023 | 4.69 | 4.77 | 4.69 | 4.77 | 4.66 | 200 |
| Dec 13, 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.56 | 100 |
| Dec 12, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.66 | 200 |
| Dec 11, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | - |
| Dec 08, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | - |
| Dec 07, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | - |
| Dec 06, 2023 | 4.60 | 4.65 | 4.60 | 4.65 | 4.54 | 4,500 |
| Dec 05, 2023 | 4.52 | 4.62 | 4.44 | 4.55 | 4.44 | 4,700 |
| Dec 04, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | 600 |
| Dec 01, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | 900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.