Urbanfund Corp. UFC
TSXV · Canada · Finance
CAD 0.88000.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 2.00K |
| 2026-09-30 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-09-29 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-09-28 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 0 |
| 2026-09-25 | CAD 0.88 | +3.53% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 1.20K |
| 2026-09-24 | CAD 0.85 | -3.41% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 1.00K |
| 2026-09-23 | CAD 0.88 | +1.15% | CAD 0.87 | CAD 0.88 | CAD 0.87 | 9.40K |
| 2026-09-22 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-21 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.70K |
| 2026-09-18 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-17 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-16 | CAD 0.87 | +1.16% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.10K |
| 2026-09-15 | CAD 0.86 | -1.15% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 500 |
| 2026-09-14 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-11 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-10 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-09 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-08 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-09-04 | CAD 0.87 | +2.35% | CAD 0.84 | CAD 0.87 | CAD 0.84 | 25.00K |
| 2026-09-03 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-09-02 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 500 |
| 2026-09-01 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 9.50K |
| 2026-08-31 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-08-28 | CAD 0.85 | +1.19% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 1.80K |
| 2026-08-27 | CAD 0.84 | -2.33% | CAD 0.86 | CAD 0.86 | CAD 0.84 | 13.70K |
| 2026-08-26 | CAD 0.86 | -1.15% | CAD 0.87 | CAD 0.87 | CAD 0.86 | 3.10K |
| 2026-08-25 | CAD 0.87 | -1.14% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.00K |
| 2026-08-24 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 2.30K |
| 2026-08-21 | CAD 0.88 | +1.15% | CAD 0.87 | CAD 0.88 | CAD 0.87 | 3.60K |
| 2026-08-20 | CAD 0.87 | +1.16% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 2.50K |
| 2026-08-19 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 1.20K |
| 2026-08-18 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 0 |
| 2026-08-17 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 500 |
| 2026-08-14 | CAD 0.86 | -1.15% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 600 |
| 2026-08-13 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 500 |
| 2026-08-12 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-08-11 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-08-10 | CAD 0.87 | +3.57% | CAD 0.85 | CAD 0.87 | CAD 0.85 | 4.20K |
| 2026-08-07 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 6.00K |
| 2026-08-06 | CAD 0.84 | -3.45% | CAD 0.85 | CAD 0.85 | CAD 0.84 | 4.80K |
| 2026-08-05 | CAD 0.87 | +2.35% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 4.00K |
| 2026-08-04 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-07-31 | CAD 0.85 | -2.30% | CAD 0.87 | CAD 0.87 | CAD 0.85 | 5.00K |
| 2026-07-30 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-07-29 | CAD 0.87 | -1.14% | CAD 0.88 | CAD 0.88 | CAD 0.87 | 2.60K |
| 2026-07-28 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 3.50K |
| 2026-07-27 | CAD 0.88 | +1.15% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 1.10K |
| 2026-07-24 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-07-23 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-07-22 | CAD 0.87 | +3.57% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.10K |
| 2026-07-21 | CAD 0.84 | 0.00% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 0 |
| 2026-07-20 | CAD 0.84 | -2.33% | CAD 0.84 | CAD 0.84 | CAD 0.84 | 3.50K |
| 2026-07-17 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 0 |
| 2026-07-16 | CAD 0.86 | -1.15% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 1.40K |
| 2026-07-15 | CAD 0.87 | +1.16% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 500 |
| 2026-07-14 | CAD 0.86 | +1.18% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 3.60K |
| 2026-07-13 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-07-10 | CAD 0.85 | -1.16% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 1.20K |
| 2026-07-09 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 1.00K |
| 2026-07-08 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 2.10K |
| 2026-07-07 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 2.20K |
| 2026-07-06 | CAD 0.86 | -1.15% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 7.00K |
| 2026-07-03 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-07-02 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-06-30 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-06-29 | CAD 0.87 | +2.35% | CAD 0.84 | CAD 0.87 | CAD 0.84 | 10.10K |
| 2026-06-26 | CAD 0.85 | -2.30% | CAD 0.85 | CAD 0.86 | CAD 0.85 | 8.60K |
| 2026-06-25 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.60K |
| 2026-06-24 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 3.00K |
| 2026-06-23 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-06-22 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 2.30K |
| 2026-06-19 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.20K |
| 2026-06-18 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 1.60K |
| 2026-06-17 | CAD 0.87 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.87 | 0 |
| 2026-06-16 | CAD 0.87 | +2.35% | CAD 0.88 | CAD 0.88 | CAD 0.87 | 2.70K |
| 2026-06-15 | CAD 0.85 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 7.80K |
| 2026-06-12 | CAD 0.85 | -3.41% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 7.60K |
| 2026-06-11 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.86 | 2.60K |
| 2026-06-10 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.85 | 2.10K |
| 2026-06-09 | CAD 0.88 | +2.33% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 1.20K |
| 2026-06-08 | CAD 0.86 | -2.27% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 500 |
| 2026-06-05 | CAD 0.88 | 0.00% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 1.10K |
| 2026-06-04 | CAD 0.88 | +2.33% | CAD 0.89 | CAD 0.89 | CAD 0.88 | 4.20K |
| 2026-06-03 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 0 |
| 2026-06-02 | CAD 0.86 | -4.44% | CAD 0.86 | CAD 0.86 | CAD 0.86 | 600 |
| 2026-06-01 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-05-29 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-05-28 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 0 |
| 2026-05-27 | CAD 0.90 | 0.00% | CAD 0.90 | CAD 0.90 | CAD 0.90 | 4.40K |
| 2026-05-26 | CAD 0.90 | +5.88% | CAD 0.89 | CAD 0.90 | CAD 0.89 | 3.40K |