URB.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20183.483.483.483.483.48-
May 17, 20183.483.483.483.483.48-
May 16, 20183.483.483.483.483.48-
May 15, 20183.483.483.483.483.48-
May 14, 20183.483.483.483.483.48-
May 11, 20183.353.483.163.483.481,300
May 10, 20183.353.353.353.353.351,200
May 09, 20183.203.203.203.203.20-
May 08, 20183.203.203.203.203.20-
May 07, 20183.203.203.203.203.201,500
May 04, 20183.203.203.203.203.20-
May 03, 20183.203.203.203.203.20900
May 02, 20183.213.213.213.213.21100
May 01, 20183.203.203.203.203.204,500
Apr 30, 20183.203.203.203.203.201,000
Apr 27, 20183.193.193.193.193.19-
Apr 26, 20183.193.193.193.193.19-
Apr 25, 20183.193.193.193.193.19-
Apr 24, 20183.193.193.193.193.19-
Apr 23, 20183.193.193.193.193.19100
Apr 20, 20183.203.203.203.203.20-
Apr 19, 20183.203.203.203.203.203,400
Apr 18, 20183.203.213.203.203.205,000
Apr 17, 20183.293.333.293.333.335,000
Apr 16, 20183.203.203.203.203.20100
Apr 13, 20183.223.223.223.223.221,500
Apr 12, 20183.153.153.153.153.15800
Apr 11, 20183.193.193.093.093.092,900
Apr 10, 20183.223.223.113.113.118,100
Apr 09, 20183.303.303.303.303.30-
Apr 06, 20183.303.303.303.303.30-
Apr 05, 20183.443.453.203.303.307,400
Apr 04, 20183.313.313.313.313.31-
Apr 03, 20183.313.313.313.313.31-
Apr 02, 20183.313.313.313.313.31-
Mar 29, 20183.453.603.313.313.312,900
Mar 28, 20183.403.403.403.403.40-
Mar 27, 20183.403.403.403.403.40200
Mar 26, 20183.243.243.203.233.236,800
Mar 23, 20183.263.273.253.253.252,500
Mar 22, 20183.323.323.323.323.32-
Mar 21, 20183.323.323.323.323.32-
Mar 20, 20183.323.323.323.323.32100
Mar 19, 20183.413.413.413.413.41-
Mar 16, 20183.403.413.403.413.41600
Mar 15, 20183.403.413.313.313.315,100
Mar 14, 20183.303.303.303.303.30-
Mar 13, 20183.283.413.283.303.301,600
Mar 12, 20183.313.313.313.313.31100
Mar 09, 20183.443.443.443.443.44-
Mar 08, 20183.443.443.443.443.44-
Mar 07, 20183.443.443.443.443.44600
Mar 06, 20183.293.293.293.293.29-
Mar 05, 20183.293.293.293.293.29100
Mar 02, 20183.353.353.353.353.35-
Mar 01, 20183.253.353.253.353.351,400
Feb 28, 20183.403.403.403.403.40-
Feb 27, 20183.413.413.403.403.406,700
Feb 26, 20183.453.503.453.503.501,500
Feb 23, 20183.453.453.453.453.451,000
Feb 22, 20183.503.503.503.503.501,100
Feb 21, 20183.503.503.503.503.50-
Feb 20, 20183.503.503.503.503.50800
Feb 16, 20183.543.603.503.503.503,400
Feb 15, 20183.383.393.383.393.392,600
Feb 14, 20183.303.303.303.303.303,200
Feb 13, 20183.393.413.393.403.402,100
Feb 12, 20183.493.493.293.303.306,800
Feb 09, 20183.253.253.253.253.251,300
Feb 08, 20183.253.253.253.253.25-
Feb 07, 20183.343.343.253.253.257,400
Feb 06, 20183.343.343.333.333.332,000
Feb 05, 20183.403.403.403.403.4015,300
Feb 02, 20183.473.473.403.403.405,400
Feb 01, 20183.553.553.553.553.55100
Jan 31, 20183.453.553.453.553.551,000
Jan 30, 20183.453.453.433.433.437,400
Jan 29, 20183.553.553.473.483.483,000
Jan 26, 20183.503.543.503.543.543,900
Jan 25, 20183.533.533.533.533.53100
Jan 24, 20183.473.473.453.453.455,000
Jan 23, 20183.453.453.453.453.45600
Jan 22, 20183.443.453.443.453.452,900
Jan 19, 20183.533.533.533.533.53100
Jan 18, 20183.563.563.563.563.56-
Jan 17, 20183.563.563.563.563.56800
Jan 16, 20183.703.703.583.583.584,400
Jan 16, 20180.07 Dividend
Jan 15, 20183.683.683.683.683.61-
Jan 12, 20183.663.843.663.683.611,200
Jan 11, 20183.663.663.663.663.592,800
Jan 10, 20183.683.683.663.663.591,200
Jan 09, 20183.603.603.603.603.531,900
Jan 08, 20183.643.643.643.643.57-
Jan 05, 20183.653.653.633.643.57500
Jan 04, 20183.743.753.743.753.68800
Jan 03, 20183.723.723.723.723.65-
Jan 02, 20183.693.723.693.723.651,700
Dec 29, 20173.533.533.533.533.46-
Dec 28, 20173.533.533.533.533.46-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...