URB.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 20180.1 Dividend
Jan 15, 20183.683.683.683.683.58-
Jan 12, 20183.663.843.663.683.581,200
Jan 11, 20183.663.663.663.663.562,800
Jan 10, 20183.683.683.663.663.561,200
Jan 09, 20183.603.603.603.603.501,900
Jan 08, 20183.643.643.643.643.54-
Jan 05, 20183.653.653.633.643.54500
Jan 04, 20183.743.753.743.753.65800
Jan 03, 20183.723.723.723.723.62-
Jan 02, 20183.693.723.693.723.621,700
Dec 29, 20173.533.533.533.533.43-
Dec 28, 20173.533.533.533.533.43-
Dec 27, 20173.533.533.533.533.431,000
Dec 22, 20173.523.703.503.503.404,900
Dec 21, 20173.843.863.843.853.753,000
Dec 20, 20173.703.703.703.703.60-
Dec 19, 20173.853.853.703.703.605,300
Dec 18, 20173.933.933.933.933.82200
Dec 15, 20173.803.803.613.613.51300
Dec 14, 20173.553.553.553.553.45-
Dec 13, 20173.663.663.553.553.453,600
Dec 12, 20173.803.803.703.703.602,300
Dec 11, 20173.753.803.753.803.7010,700
Dec 08, 20173.633.633.633.633.53-
Dec 07, 20173.633.633.633.633.53-
Dec 06, 20173.663.663.623.633.536,400
Dec 05, 20173.943.943.793.793.694,100
Dec 04, 20173.804.003.803.953.8414,500
Dec 01, 20173.743.803.743.803.709,100
Nov 30, 20173.573.983.573.753.6573,200
Nov 29, 20173.493.723.493.723.62119,700
Nov 28, 20173.373.373.273.283.192,200
Nov 27, 20173.353.353.353.353.26-
Nov 24, 20173.353.353.353.353.26-
Nov 23, 20173.353.353.353.353.26200
Nov 22, 20173.403.403.403.403.31-
Nov 21, 20173.403.403.403.403.31-
Nov 20, 20173.463.463.403.403.315,000
Nov 17, 20173.433.433.433.433.34-
Nov 16, 20173.433.433.433.433.34200
Nov 15, 20173.473.473.473.473.38-
Nov 14, 20173.473.473.473.473.38-
Nov 13, 20173.373.573.373.473.3818,500
Nov 10, 20173.373.373.373.373.286,200
Nov 09, 20173.403.403.403.403.31-
Nov 08, 20173.403.403.403.403.31-
Nov 07, 20173.403.403.403.403.31100
Nov 06, 20173.313.313.313.313.221,300
Nov 03, 20173.313.323.313.313.221,300
Nov 02, 20173.303.353.303.353.2612,400
Nov 01, 20173.303.303.303.303.21-
Oct 31, 20173.303.303.303.303.21-
Oct 30, 20173.303.303.303.303.213,100
Oct 27, 20173.373.373.373.373.28-
Oct 26, 20173.373.373.373.373.28400
Oct 25, 20173.333.373.333.373.28700
Oct 24, 20173.323.363.323.363.271,700
Oct 23, 20173.353.353.353.353.26800
Oct 20, 20173.403.403.403.403.31100
Oct 19, 20173.333.333.303.303.2110,200
Oct 18, 20173.313.323.303.323.2314,500
Oct 17, 20173.303.303.303.303.21500
Oct 16, 20173.363.363.363.363.27100
Oct 13, 20173.343.343.253.303.2128,800
Oct 12, 20173.263.263.253.253.163,800
Oct 11, 20173.213.213.213.213.12-
Oct 10, 20173.353.353.213.213.121,400
Oct 06, 20173.353.353.353.353.26200
Oct 05, 20173.283.303.273.303.219,900
Oct 04, 20173.213.263.163.213.125,000
Oct 03, 20173.253.253.213.213.127,000
Oct 02, 20173.193.223.193.223.132,700
Sep 29, 20173.253.253.253.253.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...