Canadian Markets closed

Urbana Corporation (URB.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.48+0.11 (+3.26%)
At close: 3:30PM EDT
DateOpenHighLowCloseAdj Close*Volume
May 29, 20173.373.483.333.483.487,800
May 26, 20173.403.403.373.373.371,200
May 25, 20173.393.413.353.373.3712,600
May 24, 20173.483.483.413.413.411,500
May 23, 20173.483.483.483.483.48400
May 19, 20173.483.483.483.483.48200
May 18, 20173.473.473.473.473.47-
May 17, 20173.533.593.373.473.4732,700
May 16, 20173.563.563.563.563.564,300
May 15, 20173.563.603.503.543.5441,200
May 12, 20173.513.553.443.443.4423,600
May 11, 20173.603.603.503.593.5944,800
May 10, 20173.703.703.303.603.60175,700
May 09, 20173.653.713.653.703.7029,800
May 08, 20173.783.783.553.593.59109,000
May 05, 20173.733.793.713.793.7910,800
May 04, 20173.713.783.713.783.78900
May 03, 20173.703.783.703.783.78700
May 02, 20173.623.623.623.623.62-
May 01, 20173.623.623.623.623.62500
Apr 28, 20173.623.623.623.623.62-
Apr 27, 20173.673.673.623.623.625,000
Apr 26, 20173.503.573.503.573.571,500
Apr 25, 20173.703.703.473.503.507,100
Apr 24, 20173.753.753.613.643.6410,000
Apr 21, 20173.573.733.573.733.7313,700
Apr 20, 20173.503.543.503.543.543,400
Apr 19, 20173.353.453.343.413.413,200
Apr 18, 20173.383.383.373.373.3711,000
Apr 17, 20173.363.373.363.373.3715,500
Apr 13, 20173.353.353.343.343.34600
Apr 12, 20173.323.353.303.353.3525,700
Apr 11, 20173.233.273.203.273.2713,700
Apr 10, 20173.193.193.173.173.172,000
Apr 07, 20173.253.253.253.253.252,000
Apr 06, 20173.183.183.183.183.181,700
Apr 05, 20173.253.253.253.253.258,000
Apr 04, 20173.243.243.243.243.241,200
Apr 03, 20173.253.253.253.253.254,100
Mar 31, 20173.153.153.153.153.15200
Mar 30, 20173.153.153.153.153.156,400
Mar 29, 20173.193.203.183.203.201,300
Mar 28, 20173.203.203.203.203.207,800
Mar 27, 20173.233.243.233.243.242,200
Mar 24, 20173.123.123.123.123.12500
Mar 23, 20173.153.153.153.153.151,000
Mar 22, 20173.203.203.203.203.204,500
Mar 21, 20173.203.203.203.203.20600
Mar 20, 20173.203.203.203.203.203,500
Mar 17, 20173.253.253.253.253.25-
Mar 16, 20173.203.253.203.253.253,200
Mar 15, 20173.203.203.203.203.20-
Mar 14, 20173.203.203.203.203.203,700
Mar 13, 20173.253.253.253.253.25500
Mar 10, 20173.203.203.203.203.20-
Mar 09, 20173.153.203.153.203.205,200
Mar 08, 20173.203.203.203.203.20-
Mar 07, 20173.203.203.203.203.20-
Mar 06, 20173.203.203.203.203.20300
Mar 03, 20173.183.203.183.203.204,700
Mar 02, 20173.243.253.153.153.154,200
Mar 01, 20173.153.253.153.253.254,800
Feb 28, 20173.173.173.173.173.17500
Feb 27, 20173.173.223.163.163.165,500
Feb 24, 20173.193.193.163.163.16600
Feb 23, 20173.163.203.163.203.205,200
Feb 22, 20173.203.203.103.153.154,200
Feb 21, 20173.203.253.203.213.212,500
Feb 17, 20173.243.243.243.243.24-
Feb 16, 20173.293.303.243.243.2414,300
Feb 15, 20173.253.253.223.253.2519,800
Feb 14, 20173.253.253.253.253.259,000
Feb 13, 20173.193.253.193.253.2542,900
Feb 10, 20173.113.183.113.183.182,200
Feb 09, 20173.183.183.153.153.158,600
Feb 08, 20173.113.113.113.113.11400
Feb 07, 20173.113.153.113.153.155,700
Feb 06, 20173.083.183.083.093.092,800
Feb 03, 20173.113.143.103.143.146,900
Feb 02, 20173.103.103.053.053.051,600
Feb 01, 20173.063.063.063.063.061,000
Jan 31, 20173.123.123.053.053.0524,100
Jan 30, 20173.053.053.053.053.054,700
Jan 27, 20173.073.073.053.053.051,700
Jan 26, 20173.213.253.043.043.0416,900
Jan 25, 20173.063.202.983.193.1954,900
Jan 24, 20173.043.043.033.033.03300
Jan 23, 20173.093.093.093.093.09100
Jan 20, 20173.073.073.073.073.075,600
Jan 19, 20173.083.083.083.083.08-
Jan 18, 20173.083.083.083.083.081,600
Jan 17, 20173.023.073.013.013.013,700
Jan 16, 20173.143.143.143.143.14-
Jan 13, 20173.143.143.143.143.14-
Jan 13, 20170.1 Dividend
Jan 12, 20173.123.143.123.143.145,300
Jan 11, 20173.023.103.023.103.109,900
Jan 10, 20173.053.053.053.053.051,000
Jan 09, 20173.103.123.103.103.106,000
Jan 06, 20173.123.123.123.123.12-
*Close price adjusted for dividends and splits.
Loading more data...