URB.TO - Urbana Corporation

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20182.272.462.272.462.468,700
Nov 12, 20182.372.462.372.462.465,000
Nov 09, 20182.372.372.282.352.357,400
Nov 08, 20182.512.512.462.462.4625,000
Nov 07, 20182.512.552.462.552.552,300
Nov 06, 20182.522.522.522.522.52-
Nov 05, 20182.392.522.382.522.526,700
Nov 02, 20182.512.512.372.402.4024,300
Nov 01, 20182.302.442.302.442.441,600
Oct 31, 20182.552.562.552.562.563,100
Oct 30, 20182.512.512.512.512.512,800
Oct 29, 20182.522.522.512.512.515,500
Oct 26, 20182.512.512.512.512.51200
Oct 25, 20182.522.522.522.522.52100
Oct 24, 20182.562.602.562.562.564,200
Oct 23, 20182.602.602.602.602.602,000
Oct 22, 20182.652.652.602.602.60400
Oct 19, 20182.692.692.692.692.69-
Oct 18, 20182.682.692.682.692.692,900
Oct 17, 20182.632.632.632.632.63-
Oct 16, 20182.632.632.622.632.634,300
Oct 15, 20182.642.642.642.642.64-
Oct 12, 20182.642.642.642.642.64-
Oct 11, 20182.642.642.642.642.64100
Oct 10, 20182.632.632.632.632.63-
Oct 09, 20182.762.762.632.632.6310,200
Oct 05, 20182.762.762.762.762.761,300
Oct 04, 20182.812.812.802.802.802,900
Oct 03, 20182.762.762.762.762.76600
Oct 02, 20182.762.762.762.762.76300
Oct 01, 20182.842.852.842.852.851,200
Sep 28, 20182.792.792.792.792.79-
Sep 27, 20182.792.792.792.792.792,000
Sep 26, 20182.842.842.842.842.84200
Sep 25, 20182.792.852.792.852.854,200
Sep 24, 20182.712.712.702.712.716,000
Sep 21, 20182.702.712.702.712.7122,500
Sep 20, 20182.712.712.712.712.71-
Sep 19, 20182.662.712.662.712.713,800
Sep 18, 20182.702.702.702.702.70100
Sep 17, 20182.652.652.652.652.65-
Sep 14, 20182.642.652.642.652.6512,600
Sep 13, 20182.702.702.702.702.70200
Sep 12, 20182.692.702.692.702.701,000
Sep 11, 20182.722.722.722.722.72-
Sep 10, 20182.722.722.722.722.72-
Sep 07, 20182.722.722.722.722.72500
Sep 06, 20182.792.792.792.792.79200
Sep 05, 20182.822.822.792.792.79600
Sep 04, 20182.802.802.802.802.80-
Aug 31, 20182.732.802.732.802.808,900
Aug 30, 20182.732.742.702.742.742,800
Aug 29, 20182.702.702.702.702.70-
Aug 28, 20182.702.702.702.702.70100
Aug 27, 20182.662.662.662.662.66-
Aug 24, 20182.702.702.662.662.6613,000
Aug 23, 20182.702.702.702.702.702,000
Aug 22, 20182.712.712.712.712.71-
Aug 21, 20182.722.742.702.712.715,200
Aug 20, 20182.702.722.702.702.707,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...