URB.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 20192.372.372.372.372.37-
Feb 14, 20192.372.372.372.372.37-
Feb 13, 20192.282.372.282.372.371,000
Feb 12, 20192.302.302.302.302.301,200
Feb 11, 20192.362.362.362.362.36200
Feb 08, 20192.372.372.372.372.37-
Feb 07, 20192.382.382.372.372.371,200
Feb 06, 20192.382.382.382.382.38-
Feb 05, 20192.382.382.382.382.38-
Feb 04, 20192.382.382.382.382.38500
Feb 01, 20192.382.392.382.382.3812,900
Jan 31, 20192.312.382.312.382.385,900
Jan 30, 20192.262.262.262.262.26-
Jan 29, 20192.262.262.262.262.26-
Jan 28, 20192.302.302.262.262.2610,300
Jan 25, 20192.362.362.362.362.36-
Jan 24, 20192.362.362.362.362.36100
Jan 23, 20192.302.302.302.302.30-
Jan 22, 20192.362.362.302.302.30800
Jan 21, 20192.362.362.362.362.36-
Jan 18, 20192.372.372.362.362.36500
Jan 17, 20192.372.372.372.372.37-
Jan 16, 20192.482.482.292.372.3718,600
Jan 16, 20190.07 Dividend
Jan 15, 20192.612.612.522.522.45600
Jan 14, 20192.562.702.562.672.6018,200
Jan 11, 20192.532.572.532.562.49900
Jan 10, 20192.452.452.452.452.38100
Jan 09, 20192.402.402.402.402.33-
Jan 08, 20192.402.402.402.402.333,800
Jan 07, 20192.442.442.442.442.37-
Jan 04, 20192.432.442.432.442.372,200
Jan 03, 20192.492.502.462.462.3911,400
Jan 02, 20192.462.462.462.462.39100
Dec 31, 20182.502.512.502.502.4315,200
Dec 28, 20182.332.412.332.402.337,600
Dec 27, 20182.292.312.292.302.244,100
Dec 24, 20182.212.212.202.202.142,800
Dec 21, 20182.202.202.202.202.14200
Dec 20, 20182.212.442.212.292.232,400
Dec 19, 20182.332.332.142.252.1923,000
Dec 18, 20182.342.342.332.332.271,400
Dec 17, 20182.342.342.332.332.272,100
Dec 14, 20182.342.352.332.352.282,800
Dec 13, 20182.272.272.272.272.21-
Dec 12, 20182.312.312.272.272.215,700
Dec 11, 20182.432.432.302.302.249,000
Dec 10, 20182.302.302.302.302.241,400
Dec 07, 20182.302.302.302.302.24-
Dec 06, 20182.412.412.292.302.241,900
Dec 05, 20182.512.512.402.422.353,300
Dec 04, 20182.572.572.572.572.50-
Dec 03, 20182.572.572.572.572.50-
Nov 30, 20182.542.572.402.572.5023,400
Nov 29, 20182.412.502.412.502.4320,000
Nov 28, 20182.492.572.452.452.3826,500
Nov 27, 20182.482.502.482.502.431,800
Nov 26, 20182.372.372.372.372.30200
Nov 23, 20182.422.422.402.412.345,200
Nov 22, 20182.502.502.502.502.43300
Nov 21, 20182.502.502.502.502.43600
Nov 20, 20182.462.462.462.462.395,700
Nov 19, 20182.452.462.452.462.395,400
Nov 16, 20182.412.412.402.402.33700
Nov 15, 20182.452.462.452.462.391,800
Nov 14, 20182.462.462.462.462.39-
Nov 13, 20182.272.462.272.462.398,700
Nov 12, 20182.372.462.372.462.395,000
Nov 09, 20182.372.372.282.352.287,400
Nov 08, 20182.512.512.462.462.3925,000
Nov 07, 20182.512.552.462.552.482,300
Nov 06, 20182.522.522.522.522.45-
Nov 05, 20182.392.522.382.522.456,700
Nov 02, 20182.512.512.372.402.3324,300
Nov 01, 20182.302.442.302.442.371,600
Oct 31, 20182.552.562.552.562.493,100
Oct 30, 20182.512.512.512.512.442,800
Oct 29, 20182.522.522.512.512.445,500
Oct 26, 20182.512.512.512.512.44200
Oct 25, 20182.522.522.522.522.45100
Oct 24, 20182.562.602.562.562.494,200
Oct 23, 20182.602.602.602.602.532,000
Oct 22, 20182.652.652.602.602.53400
Oct 19, 20182.692.692.692.692.62-
Oct 18, 20182.682.692.682.692.622,900
Oct 17, 20182.632.632.632.632.56-
Oct 16, 20182.632.632.622.632.564,300
Oct 15, 20182.642.642.642.642.57-
Oct 12, 20182.642.642.642.642.57-
Oct 11, 20182.642.642.642.642.57100
Oct 10, 20182.632.632.632.632.56-
Oct 09, 20182.762.762.632.632.5610,200
Oct 05, 20182.762.762.762.762.681,300
Oct 04, 20182.812.812.802.802.722,900
Oct 03, 20182.762.762.762.762.68600
Oct 02, 20182.762.762.762.762.68300
Oct 01, 20182.842.852.842.852.771,200
Sep 28, 20182.792.792.792.792.71-
Sep 27, 20182.792.792.792.792.712,000
Sep 26, 20182.842.842.842.842.76200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...