Urbana Corporation Class A URB.A
TSX · Canada · Finance
CAD 8.22+0.02 (+0.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 8.22 | +0.24% | CAD 8.23 | CAD 8.23 | CAD 8.22 | 43.10K |
| 2026-10-01 | CAD 8.20 | -1.20% | CAD 8.35 | CAD 8.35 | CAD 8.18 | 17.20K |
| 2026-09-30 | CAD 8.30 | +0.12% | CAD 8.22 | CAD 8.32 | CAD 8.22 | 12.00K |
| 2026-09-29 | CAD 8.29 | +0.12% | CAD 8.21 | CAD 8.34 | CAD 8.21 | 2.60K |
| 2026-09-28 | CAD 8.28 | -2.36% | CAD 8.48 | CAD 8.49 | CAD 8.28 | 6.60K |
| 2026-09-25 | CAD 8.48 | -0.24% | CAD 8.50 | CAD 8.50 | CAD 8.48 | 3.10K |
| 2026-09-24 | CAD 8.50 | 0.00% | CAD 8.53 | CAD 8.53 | CAD 8.50 | 2.60K |
| 2026-09-23 | CAD 8.50 | 0.00% | CAD 8.50 | CAD 8.50 | CAD 8.47 | 9.70K |
| 2026-09-22 | CAD 8.50 | +1.07% | CAD 8.48 | CAD 8.55 | CAD 8.48 | 10.00K |
| 2026-09-21 | CAD 8.41 | +1.33% | CAD 8.22 | CAD 8.41 | CAD 8.22 | 800 |
| 2026-09-18 | CAD 8.30 | -0.84% | CAD 8.40 | CAD 8.40 | CAD 8.30 | 3.30K |
| 2026-09-17 | CAD 8.37 | -0.59% | CAD 8.40 | CAD 8.40 | CAD 8.37 | 900 |
| 2026-09-16 | CAD 8.42 | -0.24% | CAD 8.54 | CAD 8.54 | CAD 8.42 | 9.00K |
| 2026-09-15 | CAD 8.44 | +0.36% | CAD 8.43 | CAD 8.44 | CAD 8.43 | 1.10K |
| 2026-09-14 | CAD 8.41 | -1.18% | CAD 8.45 | CAD 8.55 | CAD 8.41 | 5.50K |
| 2026-09-11 | CAD 8.51 | +0.47% | CAD 8.49 | CAD 8.56 | CAD 8.46 | 8.40K |
| 2026-09-10 | CAD 8.47 | -0.94% | CAD 8.55 | CAD 8.59 | CAD 8.46 | 6.00K |
| 2026-09-09 | CAD 8.55 | -1.50% | CAD 8.60 | CAD 8.60 | CAD 8.48 | 13.20K |
| 2026-09-08 | CAD 8.68 | -0.23% | CAD 8.68 | CAD 8.68 | CAD 8.63 | 900 |
| 2026-09-04 | CAD 8.70 | +2.23% | CAD 8.50 | CAD 8.70 | CAD 8.44 | 11.80K |
| 2026-09-03 | CAD 8.51 | 0.00% | CAD 8.64 | CAD 8.64 | CAD 8.51 | 900 |
| 2026-09-02 | CAD 8.51 | 0.00% | CAD 8.50 | CAD 8.59 | CAD 8.46 | 10.80K |
| 2026-09-01 | CAD 8.51 | +0.59% | CAD 8.46 | CAD 8.60 | CAD 8.45 | 2.60K |
| 2026-08-31 | CAD 8.46 | -0.82% | CAD 8.50 | CAD 8.50 | CAD 8.43 | 1.20K |
| 2026-08-28 | CAD 8.53 | +1.31% | CAD 8.47 | CAD 8.80 | CAD 8.42 | 36.40K |
| 2026-08-27 | CAD 8.42 | -1.06% | CAD 8.52 | CAD 8.59 | CAD 8.42 | 12.40K |
| 2026-08-26 | CAD 8.51 | -1.05% | CAD 8.47 | CAD 8.60 | CAD 8.47 | 11.90K |
| 2026-08-25 | CAD 8.60 | +0.70% | CAD 8.58 | CAD 8.60 | CAD 8.49 | 19.80K |
| 2026-08-24 | CAD 8.54 | +0.47% | CAD 8.50 | CAD 8.55 | CAD 8.42 | 6.80K |
| 2026-08-21 | CAD 8.50 | +0.59% | CAD 8.40 | CAD 8.54 | CAD 8.40 | 6.10K |
| 2026-08-20 | CAD 8.45 | -0.35% | CAD 8.46 | CAD 8.48 | CAD 8.37 | 9.00K |
| 2026-08-19 | CAD 8.48 | +0.24% | CAD 8.45 | CAD 8.59 | CAD 8.45 | 13.60K |
| 2026-08-18 | CAD 8.46 | -1.05% | CAD 8.48 | CAD 8.56 | CAD 8.45 | 6.10K |
| 2026-08-17 | CAD 8.55 | +0.59% | CAD 8.38 | CAD 8.55 | CAD 8.38 | 3.60K |
| 2026-08-14 | CAD 8.50 | -0.58% | CAD 8.50 | CAD 8.55 | CAD 8.45 | 32.00K |
| 2026-08-13 | CAD 8.55 | +0.71% | CAD 8.53 | CAD 8.58 | CAD 8.53 | 4.00K |
| 2026-08-12 | CAD 8.49 | -1.39% | CAD 8.61 | CAD 8.63 | CAD 8.49 | 9.50K |
| 2026-08-11 | CAD 8.61 | -0.12% | CAD 8.67 | CAD 8.75 | CAD 8.55 | 11.30K |
| 2026-08-10 | CAD 8.62 | +0.82% | CAD 8.50 | CAD 8.65 | CAD 8.50 | 10.40K |
| 2026-08-07 | CAD 8.55 | -1.72% | CAD 8.56 | CAD 8.68 | CAD 8.49 | 3.70K |
| 2026-08-06 | CAD 8.70 | +0.23% | CAD 8.65 | CAD 8.70 | CAD 8.50 | 48.90K |
| 2026-08-05 | CAD 8.68 | +0.93% | CAD 8.70 | CAD 8.74 | CAD 8.68 | 23.50K |
| 2026-08-04 | CAD 8.60 | +0.70% | CAD 8.68 | CAD 8.68 | CAD 8.50 | 14.70K |
| 2026-07-31 | CAD 8.54 | -0.12% | CAD 8.55 | CAD 8.55 | CAD 8.49 | 37.80K |
| 2026-07-30 | CAD 8.55 | 0.00% | CAD 8.55 | CAD 8.56 | CAD 8.44 | 8.60K |
| 2026-07-29 | CAD 8.55 | -0.47% | CAD 8.50 | CAD 8.55 | CAD 8.49 | 3.50K |
| 2026-07-28 | CAD 8.59 | +2.63% | CAD 8.53 | CAD 8.63 | CAD 8.45 | 3.00K |
| 2026-07-27 | CAD 8.37 | -1.41% | CAD 8.63 | CAD 8.65 | CAD 8.37 | 18.50K |
| 2026-07-24 | CAD 8.49 | +0.12% | CAD 8.49 | CAD 8.49 | CAD 8.41 | 300 |
| 2026-07-23 | CAD 8.48 | -0.35% | CAD 8.50 | CAD 8.50 | CAD 8.42 | 6.10K |
| 2026-07-22 | CAD 8.51 | +1.31% | CAD 8.41 | CAD 8.51 | CAD 8.38 | 5.40K |
| 2026-07-21 | CAD 8.40 | 0.00% | CAD 8.39 | CAD 8.40 | CAD 8.31 | 30.10K |
| 2026-07-20 | CAD 8.40 | -1.18% | CAD 8.48 | CAD 8.49 | CAD 8.40 | 3.40K |
| 2026-07-17 | CAD 8.50 | +0.24% | CAD 8.50 | CAD 8.51 | CAD 8.45 | 3.50K |
| 2026-07-16 | CAD 8.48 | -0.82% | CAD 8.51 | CAD 8.55 | CAD 8.48 | 9.20K |
| 2026-07-15 | CAD 8.55 | -0.35% | CAD 8.60 | CAD 8.61 | CAD 8.46 | 7.40K |
| 2026-07-14 | CAD 8.58 | +0.94% | CAD 8.51 | CAD 8.58 | CAD 8.50 | 2.50K |
| 2026-07-13 | CAD 8.50 | +0.59% | CAD 8.44 | CAD 8.51 | CAD 8.44 | 3.90K |
| 2026-07-10 | CAD 8.45 | -0.71% | CAD 8.45 | CAD 8.45 | CAD 8.45 | 100 |
| 2026-07-09 | CAD 8.51 | +0.83% | CAD 8.50 | CAD 8.73 | CAD 8.50 | 3.50K |
| 2026-07-08 | CAD 8.44 | -0.71% | CAD 8.49 | CAD 8.50 | CAD 8.42 | 4.20K |
| 2026-07-07 | CAD 8.50 | +0.59% | CAD 8.41 | CAD 8.55 | CAD 8.36 | 11.50K |
| 2026-07-06 | CAD 8.45 | +1.68% | CAD 8.39 | CAD 8.55 | CAD 8.39 | 5.20K |
| 2026-07-03 | CAD 8.31 | -1.07% | CAD 8.31 | CAD 8.31 | CAD 8.31 | 100 |
| 2026-07-02 | CAD 8.40 | +1.20% | CAD 8.31 | CAD 8.40 | CAD 8.22 | 8.10K |
| 2026-06-30 | CAD 8.30 | -0.12% | CAD 8.32 | CAD 8.44 | CAD 8.24 | 30.40K |
| 2026-06-29 | CAD 8.31 | +0.61% | CAD 8.16 | CAD 8.31 | CAD 8.16 | 5.50K |
| 2026-06-26 | CAD 8.26 | +2.86% | CAD 8.19 | CAD 8.27 | CAD 8.00 | 15.70K |
| 2026-06-25 | CAD 8.03 | -2.78% | CAD 8.16 | CAD 8.20 | CAD 8.02 | 15.10K |
| 2026-06-24 | CAD 8.26 | +0.49% | CAD 8.28 | CAD 8.29 | CAD 8.18 | 6.50K |
| 2026-06-23 | CAD 8.22 | +0.37% | CAD 8.22 | CAD 8.22 | CAD 8.22 | 200 |
| 2026-06-22 | CAD 8.19 | -1.68% | CAD 8.31 | CAD 8.31 | CAD 8.18 | 3.40K |
| 2026-06-19 | CAD 8.33 | +2.33% | CAD 8.16 | CAD 8.33 | CAD 8.15 | 2.40K |
| 2026-06-18 | CAD 8.14 | -0.97% | CAD 8.22 | CAD 8.22 | CAD 8.13 | 4.20K |
| 2026-06-17 | CAD 8.22 | -0.84% | CAD 8.39 | CAD 8.39 | CAD 8.22 | 2.40K |
| 2026-06-16 | CAD 8.29 | -0.96% | CAD 8.40 | CAD 8.40 | CAD 8.24 | 30.00K |
| 2026-06-15 | CAD 8.37 | 0.00% | CAD 8.37 | CAD 8.37 | CAD 8.37 | 0 |
| 2026-06-12 | CAD 8.37 | +0.60% | CAD 8.45 | CAD 8.45 | CAD 8.32 | 11.90K |
| 2026-06-11 | CAD 8.32 | -1.54% | CAD 8.40 | CAD 8.56 | CAD 8.32 | 12.70K |
| 2026-06-10 | CAD 8.45 | +0.84% | CAD 8.36 | CAD 8.46 | CAD 8.31 | 3.30K |
| 2026-06-09 | CAD 8.38 | -1.30% | CAD 8.46 | CAD 8.48 | CAD 8.36 | 8.40K |
| 2026-06-08 | CAD 8.49 | +0.83% | CAD 8.41 | CAD 8.50 | CAD 8.36 | 31.90K |
| 2026-06-05 | CAD 8.42 | +0.96% | CAD 8.32 | CAD 8.51 | CAD 8.32 | 7.40K |
| 2026-06-04 | CAD 8.34 | -1.88% | CAD 8.50 | CAD 8.62 | CAD 8.32 | 20.80K |
| 2026-06-03 | CAD 8.50 | -0.12% | CAD 8.49 | CAD 8.51 | CAD 8.43 | 6.80K |
| 2026-06-02 | CAD 8.51 | -0.82% | CAD 8.55 | CAD 8.65 | CAD 8.50 | 5.80K |
| 2026-06-01 | CAD 8.58 | -0.58% | CAD 8.68 | CAD 8.74 | CAD 8.57 | 12.50K |
| 2026-05-29 | CAD 8.63 | +0.58% | CAD 8.55 | CAD 8.63 | CAD 8.53 | 2.30K |
| 2026-05-28 | CAD 8.58 | +0.94% | CAD 8.55 | CAD 8.65 | CAD 8.50 | 22.30K |
| 2026-05-27 | CAD 8.50 | -1.51% | CAD 8.55 | CAD 8.65 | CAD 8.50 | 15.80K |