URB.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Nov 23, 20173.353.353.353.353.35200
Nov 23, 20173.353.353.353.353.35200
Nov 22, 20173.403.403.403.403.40-
Nov 21, 20173.403.403.403.403.40-
Nov 20, 20173.463.463.403.403.405,000
Nov 17, 20173.433.433.433.433.43-
Nov 16, 20173.433.433.433.433.43200
Nov 15, 20173.473.473.473.473.47-
Nov 14, 20173.473.473.473.473.47-
Nov 13, 20173.373.573.373.473.4718,500
Nov 10, 20173.373.373.373.373.376,200
Nov 09, 20173.403.403.403.403.40-
Nov 08, 20173.403.403.403.403.40-
Nov 07, 20173.403.403.403.403.40100
Nov 06, 20173.313.313.313.313.311,300
Nov 03, 20173.313.323.313.313.311,300
Nov 02, 20173.303.353.303.353.3512,400
Nov 01, 20173.303.303.303.303.30-
Oct 31, 20173.303.303.303.303.30-
Oct 30, 20173.303.303.303.303.303,100
Oct 27, 20173.373.373.373.373.37-
Oct 26, 20173.373.373.373.373.37400
Oct 25, 20173.333.373.333.373.37700
Oct 24, 20173.323.363.323.363.361,700
Oct 23, 20173.353.353.353.353.35800
Oct 20, 20173.403.403.403.403.40100
Oct 19, 20173.333.333.303.303.3010,200
Oct 18, 20173.313.323.303.323.3214,500
Oct 17, 20173.303.303.303.303.30500
Oct 16, 20173.363.363.363.363.36100
Oct 13, 20173.343.343.253.303.3028,800
Oct 12, 20173.263.263.253.253.253,800
Oct 11, 20173.213.213.213.213.21-
Oct 10, 20173.353.353.213.213.211,400
Oct 06, 20173.353.353.353.353.35200
Oct 05, 20173.283.303.273.303.309,900
Oct 04, 20173.213.263.163.213.215,000
Oct 03, 20173.253.253.213.213.217,000
Oct 02, 20173.193.223.193.223.222,700
Sep 29, 20173.253.253.253.253.25-
Sep 28, 20173.253.253.253.253.253,000
Sep 27, 20173.203.293.203.293.2910,700
Sep 26, 20173.143.143.143.143.14-
Sep 25, 20173.143.143.143.143.142,200
Sep 22, 20173.123.123.123.123.122,200
Sep 21, 20173.133.133.123.123.123,500
Sep 20, 20173.103.113.103.113.1121,100
Sep 19, 20173.113.113.113.113.1113,400
Sep 18, 20173.163.163.103.103.1014,400
Sep 15, 20173.163.163.163.163.161,000
Sep 14, 20173.193.193.193.193.19-
Sep 13, 20173.193.193.193.193.19-
Sep 12, 20173.153.193.143.193.195,900
Sep 11, 20173.153.153.153.153.151,900
Sep 08, 20173.163.163.113.123.123,000
Sep 07, 20173.203.203.203.203.20-
Sep 06, 20173.203.203.203.203.203,000
Sep 05, 20173.213.213.203.203.2033,000
Sep 01, 20173.213.213.213.213.21200
Aug 31, 20173.213.213.213.213.211,400
Aug 30, 20173.303.303.303.303.30400
Aug 29, 20173.293.293.293.293.29-
Aug 28, 20173.293.293.293.293.291,000
Aug 25, 20173.303.303.303.303.302,000
Aug 24, 20173.193.193.193.193.19-
Aug 23, 20173.193.193.193.193.19400
Aug 22, 20173.303.303.303.303.30-
Aug 21, 20173.333.333.303.303.304,100
Aug 18, 20173.303.303.303.303.304,000
Aug 17, 20173.203.203.203.203.20-
Aug 16, 20173.203.203.203.203.201,000
Aug 15, 20173.203.203.203.203.20300
Aug 14, 20173.313.313.313.313.31-
Aug 11, 20173.313.313.313.313.31-
Aug 10, 20173.313.313.313.313.31-
Aug 09, 20173.313.313.313.313.31300
Aug 08, 20173.343.343.303.333.331,200
Aug 04, 20173.203.203.203.203.201,000
Aug 03, 20173.343.343.343.343.34-
Aug 02, 20173.353.373.343.343.343,900
Aug 01, 20173.263.263.263.263.261,100
Jul 31, 20173.303.373.303.373.379,500
Jul 28, 20173.253.253.253.253.252,000
Jul 27, 20173.253.273.253.273.274,800
Jul 26, 20173.283.303.283.283.283,000
Jul 25, 20173.333.333.303.333.334,700
Jul 24, 20173.413.413.413.413.41400
Jul 21, 20173.283.333.283.323.324,100
Jul 20, 20173.373.373.293.313.3121,100
Jul 19, 20173.333.333.333.333.33-
Jul 18, 20173.373.373.313.333.334,700
Jul 17, 20173.403.403.403.403.402,000
Jul 14, 20173.473.473.433.433.434,900
Jul 13, 20173.483.483.483.483.48-
Jul 12, 20173.503.503.453.483.487,600
Jul 11, 20173.453.453.453.453.45-
Jul 10, 20173.453.453.453.453.452,000
Jul 07, 20173.503.503.453.503.501,000
Jul 06, 20173.593.593.533.533.531,600
Jul 05, 20173.503.573.503.503.505,500
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...