Canadian Markets open in 2 hrs 54 mins

Urbana Corporation (URB.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
3.32+0.01 (+0.30%)
At close: 3:42PM EDT
DateOpenHighLowCloseAdj Close*Volume
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
Jul 04, 20173.503.503.503.503.50500
Jun 30, 20173.533.533.533.533.53200
Jun 29, 20173.513.553.503.553.552,700
Jun 28, 20173.553.553.553.553.551,600
Jun 27, 20173.583.583.583.583.582,100
Jun 26, 20173.483.553.483.553.551,100
Jun 23, 20173.423.473.413.413.418,700
Jun 22, 20173.403.403.403.403.40700
Jun 21, 20173.423.423.403.403.404,200
Jun 20, 20173.393.433.393.403.4014,800
Jun 19, 20173.373.423.373.423.4215,500
Jun 16, 20173.403.403.403.403.40-
Jun 15, 20173.423.423.403.403.401,900
Jun 14, 20173.393.393.393.393.39400
Jun 13, 20173.363.373.353.373.373,200
Jun 12, 20173.393.393.353.353.35300
Jun 09, 20173.383.383.383.383.38-
Jun 08, 20173.383.383.383.383.382,600
Jun 07, 20173.433.433.393.393.393,700
Jun 06, 20173.393.393.393.393.391,000
Jun 05, 20173.403.403.373.373.371,000
Jun 02, 20173.473.473.473.473.47100
Jun 01, 20173.373.473.373.403.407,400
May 31, 20173.373.373.353.353.351,500
May 30, 20173.453.463.383.393.394,400
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
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...