URB.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20182.702.702.702.702.70-
Aug 16, 20182.702.702.702.702.70-
Aug 15, 20182.702.702.702.702.702,000
Aug 14, 20182.752.752.752.752.7515,600
Aug 13, 20182.752.752.752.752.754,400
Aug 10, 20182.812.822.762.762.7615,300
Aug 09, 20182.783.452.762.852.8566,500
Aug 08, 20182.852.852.782.782.787,100
Aug 07, 20182.822.822.812.812.81200
Aug 03, 20182.832.842.832.842.84900
Aug 02, 20182.752.782.752.752.7516,900
Aug 01, 20182.782.782.782.782.78200
Jul 31, 20182.832.852.832.832.837,400
Jul 30, 20182.772.772.762.762.761,500
Jul 27, 20182.792.792.792.792.79-
Jul 26, 20182.762.792.762.792.792,100
Jul 25, 20182.762.762.752.752.755,900
Jul 24, 20182.792.812.792.802.802,900
Jul 23, 20182.802.802.802.802.80100
Jul 20, 20182.822.852.792.852.856,000
Jul 19, 20182.822.832.822.832.83300
Jul 18, 20182.812.832.812.832.835,100
Jul 17, 20182.822.832.782.782.782,500
Jul 16, 20182.832.832.802.802.804,900
Jul 13, 20182.822.822.822.822.82-
Jul 12, 20182.812.822.812.822.821,300
Jul 11, 20182.842.862.842.852.8512,700
Jul 10, 20182.782.782.782.782.78-
Jul 09, 20182.842.842.772.782.783,400
Jul 06, 20182.842.842.832.832.831,100
Jul 05, 20182.952.952.952.952.95-
Jul 04, 20182.952.952.952.952.95-
Jul 03, 20182.952.952.952.952.95-
Jun 29, 20182.952.952.952.952.95-
Jun 28, 20182.952.952.952.952.95-
Jun 27, 20182.962.962.952.952.951,900
Jun 26, 20183.003.003.003.003.00-
Jun 25, 20183.053.053.003.003.001,200
Jun 22, 20183.003.003.003.003.00-
Jun 21, 20182.943.002.943.003.009,100
Jun 20, 20182.842.952.842.952.951,800
Jun 19, 20182.952.952.942.952.951,500
Jun 18, 20182.892.962.882.902.9010,800
Jun 15, 20183.013.012.662.882.88176,500
Jun 14, 20183.053.053.053.053.051,000
Jun 13, 20183.103.102.903.013.016,200
Jun 12, 20183.103.103.103.103.10200
Jun 11, 20183.043.043.013.013.01300
Jun 08, 20183.063.063.063.063.065,200
Jun 07, 20183.063.063.063.063.06-
Jun 06, 20183.213.213.063.063.066,700
Jun 05, 20183.153.153.153.153.15-
Jun 04, 20183.153.153.153.153.15-
Jun 01, 20183.153.153.153.153.15-
May 31, 20183.153.153.153.153.15-
May 30, 20183.153.153.153.153.15-
May 29, 20183.153.153.153.153.15200
May 28, 20183.363.363.363.363.36100
May 25, 20183.353.353.353.353.35-
May 24, 20183.353.353.353.353.35-
May 23, 20183.353.373.353.353.352,700
May 22, 20183.123.393.123.353.352,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...