Urbana Corporation URB
TSX · Canada · Finance
CAD 8.70-0.01 (-0.11%)
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 8.70 | -0.11% | CAD 8.62 | CAD 8.70 | CAD 8.62 | 1.00K |
| 2026-09-30 | CAD 8.71 | +0.93% | CAD 8.71 | CAD 8.71 | CAD 8.71 | 100 |
| 2026-09-29 | CAD 8.63 | +1.05% | CAD 8.63 | CAD 8.63 | CAD 8.63 | 100 |
| 2026-09-28 | CAD 8.54 | -3.61% | CAD 9.47 | CAD 9.47 | CAD 8.32 | 8.80K |
| 2026-09-25 | CAD 8.86 | 0.00% | CAD 8.86 | CAD 8.86 | CAD 8.86 | 0 |
| 2026-09-24 | CAD 8.86 | +1.96% | CAD 8.86 | CAD 8.86 | CAD 8.86 | 100 |
| 2026-09-23 | CAD 8.69 | -1.03% | CAD 8.70 | CAD 8.70 | CAD 8.69 | 4.30K |
| 2026-09-22 | CAD 8.78 | -1.01% | CAD 8.95 | CAD 8.95 | CAD 8.78 | 600 |
| 2026-09-21 | CAD 8.87 | +0.91% | CAD 8.87 | CAD 8.87 | CAD 8.87 | 200 |
| 2026-09-18 | CAD 8.79 | -0.90% | CAD 8.79 | CAD 8.79 | CAD 8.79 | 800 |
| 2026-09-17 | CAD 8.87 | +5.09% | CAD 8.87 | CAD 8.87 | CAD 8.87 | 100 |
| 2026-09-16 | CAD 8.44 | -4.52% | CAD 8.94 | CAD 8.94 | CAD 8.44 | 8.80K |
| 2026-09-15 | CAD 8.84 | -0.79% | CAD 8.91 | CAD 8.91 | CAD 8.84 | 2.00K |
| 2026-09-14 | CAD 8.91 | -2.20% | CAD 9.03 | CAD 9.03 | CAD 8.91 | 400 |
| 2026-09-11 | CAD 9.11 | +1.79% | CAD 9.04 | CAD 9.11 | CAD 9.04 | 200 |
| 2026-09-10 | CAD 8.95 | 0.00% | CAD 8.95 | CAD 8.95 | CAD 8.95 | 0 |
| 2026-09-09 | CAD 8.95 | -2.08% | CAD 9.06 | CAD 9.06 | CAD 8.95 | 1.60K |
| 2026-09-08 | CAD 9.14 | -0.22% | CAD 9.24 | CAD 9.24 | CAD 9.14 | 1.00K |
| 2026-09-04 | CAD 9.16 | -0.33% | CAD 9.12 | CAD 9.19 | CAD 9.12 | 600 |
| 2026-09-03 | CAD 9.19 | 0.00% | CAD 9.19 | CAD 9.19 | CAD 9.19 | 100 |
| 2026-09-02 | CAD 9.19 | 0.00% | CAD 9.19 | CAD 9.19 | CAD 9.19 | 100 |
| 2026-09-01 | CAD 9.19 | 0.00% | CAD 9.19 | CAD 9.19 | CAD 9.19 | 0 |
| 2026-08-31 | CAD 9.19 | +1.55% | CAD 9.14 | CAD 9.19 | CAD 9.14 | 300 |
| 2026-08-28 | CAD 9.05 | -4.64% | CAD 9.49 | CAD 9.49 | CAD 9.05 | 800 |
| 2026-08-27 | CAD 9.49 | +0.53% | CAD 9.48 | CAD 9.49 | CAD 9.39 | 1.40K |
| 2026-08-26 | CAD 9.44 | -0.42% | CAD 9.44 | CAD 9.44 | CAD 9.44 | 200 |
| 2026-08-25 | CAD 9.48 | +3.04% | CAD 9.28 | CAD 9.48 | CAD 9.28 | 4.20K |
| 2026-08-24 | CAD 9.20 | 0.00% | CAD 9.28 | CAD 9.28 | CAD 9.20 | 700 |
| 2026-08-21 | CAD 9.20 | -1.08% | CAD 9.38 | CAD 9.38 | CAD 9.20 | 600 |
| 2026-08-20 | CAD 9.30 | 0.00% | CAD 9.30 | CAD 9.30 | CAD 9.30 | 0 |
| 2026-08-19 | CAD 9.30 | +0.65% | CAD 9.30 | CAD 9.30 | CAD 9.30 | 400 |
| 2026-08-18 | CAD 9.24 | 0.00% | CAD 9.24 | CAD 9.24 | CAD 9.24 | 0 |
| 2026-08-17 | CAD 9.24 | +0.65% | CAD 9.24 | CAD 9.24 | CAD 9.24 | 100 |
| 2026-08-14 | CAD 9.18 | -0.86% | CAD 9.21 | CAD 9.25 | CAD 9.18 | 2.30K |
| 2026-08-13 | CAD 9.26 | +0.33% | CAD 9.29 | CAD 9.29 | CAD 9.26 | 800 |
| 2026-08-12 | CAD 9.23 | +0.98% | CAD 9.14 | CAD 9.23 | CAD 9.14 | 500 |
| 2026-08-11 | CAD 9.14 | +0.22% | CAD 9.13 | CAD 9.14 | CAD 9.13 | 900 |
| 2026-08-10 | CAD 9.12 | 0.00% | CAD 9.13 | CAD 9.13 | CAD 9.12 | 600 |
| 2026-08-07 | CAD 9.12 | +1.33% | CAD 9.12 | CAD 9.12 | CAD 9.12 | 200 |
| 2026-08-06 | CAD 9.00 | -0.11% | CAD 9.00 | CAD 9.00 | CAD 9.00 | 500 |
| 2026-08-05 | CAD 9.01 | +1.24% | CAD 8.90 | CAD 9.01 | CAD 8.75 | 7.30K |
| 2026-08-04 | CAD 8.90 | +1.02% | CAD 8.90 | CAD 8.90 | CAD 8.90 | 200 |
| 2026-07-31 | CAD 8.81 | 0.00% | CAD 8.81 | CAD 8.81 | CAD 8.81 | 0 |
| 2026-07-30 | CAD 8.81 | -1.12% | CAD 8.91 | CAD 8.91 | CAD 8.81 | 500 |
| 2026-07-29 | CAD 8.91 | +0.79% | CAD 8.91 | CAD 8.91 | CAD 8.91 | 100 |
| 2026-07-28 | CAD 8.84 | -0.79% | CAD 8.81 | CAD 8.84 | CAD 8.81 | 200 |
| 2026-07-27 | CAD 8.91 | 0.00% | CAD 8.76 | CAD 8.91 | CAD 8.76 | 300 |
| 2026-07-24 | CAD 8.91 | +0.45% | CAD 8.78 | CAD 8.91 | CAD 8.76 | 700 |
| 2026-07-23 | CAD 8.87 | +0.80% | CAD 9.14 | CAD 9.14 | CAD 8.86 | 1.30K |
| 2026-07-22 | CAD 8.80 | +0.69% | CAD 8.75 | CAD 8.91 | CAD 8.75 | 400 |
| 2026-07-21 | CAD 8.74 | -1.13% | CAD 8.83 | CAD 8.84 | CAD 8.74 | 600 |
| 2026-07-20 | CAD 8.84 | +1.96% | CAD 8.71 | CAD 8.84 | CAD 8.71 | 800 |
| 2026-07-17 | CAD 8.67 | -0.91% | CAD 8.71 | CAD 8.71 | CAD 8.67 | 1.40K |
| 2026-07-16 | CAD 8.75 | -0.79% | CAD 8.75 | CAD 8.75 | CAD 8.75 | 300 |
| 2026-07-15 | CAD 8.82 | -0.11% | CAD 8.89 | CAD 8.89 | CAD 8.82 | 300 |
| 2026-07-14 | CAD 8.83 | 0.00% | CAD 8.73 | CAD 8.83 | CAD 8.73 | 300 |
| 2026-07-13 | CAD 8.83 | +0.34% | CAD 8.83 | CAD 8.94 | CAD 8.82 | 1.30K |
| 2026-07-10 | CAD 8.80 | +0.11% | CAD 8.74 | CAD 8.80 | CAD 8.74 | 1.50K |
| 2026-07-09 | CAD 8.79 | +0.92% | CAD 8.92 | CAD 8.92 | CAD 8.79 | 800 |
| 2026-07-08 | CAD 8.71 | -0.80% | CAD 8.73 | CAD 8.73 | CAD 8.71 | 1.10K |
| 2026-07-07 | CAD 8.78 | +0.23% | CAD 8.74 | CAD 8.92 | CAD 8.74 | 900 |
| 2026-07-06 | CAD 8.76 | +1.74% | CAD 9.20 | CAD 9.20 | CAD 8.68 | 1.70K |
| 2026-07-03 | CAD 8.61 | +0.58% | CAD 8.61 | CAD 8.61 | CAD 8.61 | 300 |
| 2026-07-02 | CAD 8.56 | -7.16% | CAD 8.89 | CAD 8.89 | CAD 8.56 | 3.30K |
| 2026-06-30 | CAD 9.22 | +5.61% | CAD 8.23 | CAD 9.50 | CAD 8.23 | 5.70K |
| 2026-06-29 | CAD 8.73 | -0.11% | CAD 8.70 | CAD 8.88 | CAD 8.70 | 1.50K |
| 2026-06-26 | CAD 8.74 | -0.11% | CAD 8.83 | CAD 8.83 | CAD 8.74 | 800 |
| 2026-06-25 | CAD 8.75 | -1.69% | CAD 8.84 | CAD 8.84 | CAD 8.70 | 6.40K |
| 2026-06-24 | CAD 8.90 | -1.33% | CAD 9.06 | CAD 9.32 | CAD 8.89 | 1.10K |
| 2026-06-23 | CAD 9.02 | +1.23% | CAD 8.92 | CAD 9.02 | CAD 8.86 | 400 |
| 2026-06-22 | CAD 8.91 | -6.11% | CAD 9.49 | CAD 9.49 | CAD 8.91 | 700 |
| 2026-06-19 | CAD 9.49 | +2.48% | CAD 9.37 | CAD 9.49 | CAD 9.37 | 800 |
| 2026-06-18 | CAD 9.26 | +2.32% | CAD 9.50 | CAD 9.50 | CAD 9.17 | 900 |
| 2026-06-17 | CAD 9.05 | +0.44% | CAD 8.91 | CAD 9.05 | CAD 8.91 | 200 |
| 2026-06-16 | CAD 9.01 | -0.99% | CAD 9.00 | CAD 9.01 | CAD 8.90 | 2.20K |
| 2026-06-15 | CAD 9.10 | -2.15% | CAD 9.24 | CAD 9.24 | CAD 9.10 | 500 |
| 2026-06-12 | CAD 9.30 | -1.80% | CAD 9.47 | CAD 9.47 | CAD 9.30 | 400 |
| 2026-06-11 | CAD 9.47 | +1.61% | CAD 9.47 | CAD 9.47 | CAD 9.47 | 500 |
| 2026-06-10 | CAD 9.32 | +0.32% | CAD 9.32 | CAD 9.32 | CAD 9.32 | 300 |
| 2026-06-09 | CAD 9.29 | 0.00% | CAD 9.29 | CAD 9.29 | CAD 9.29 | 0 |
| 2026-06-08 | CAD 9.29 | 0.00% | CAD 9.29 | CAD 9.29 | CAD 9.29 | 0 |
| 2026-06-05 | CAD 9.29 | +0.32% | CAD 9.25 | CAD 9.29 | CAD 9.00 | 900 |
| 2026-06-04 | CAD 9.26 | 0.00% | CAD 9.26 | CAD 9.26 | CAD 9.26 | 0 |
| 2026-06-03 | CAD 9.26 | 0.00% | CAD 9.26 | CAD 9.26 | CAD 9.26 | 0 |
| 2026-06-02 | CAD 9.26 | -2.32% | CAD 9.26 | CAD 9.40 | CAD 9.26 | 1.60K |
| 2026-06-01 | CAD 9.48 | -4.44% | CAD 9.63 | CAD 9.63 | CAD 9.48 | 7.90K |
| 2026-05-29 | CAD 9.92 | -0.30% | CAD 9.86 | CAD 9.92 | CAD 9.78 | 500 |
| 2026-05-28 | CAD 9.95 | +4.52% | CAD 9.65 | CAD 9.95 | CAD 9.51 | 7.30K |
| 2026-05-27 | CAD 9.52 | +1.28% | CAD 9.49 | CAD 9.58 | CAD 9.49 | 500 |
| 2026-05-26 | CAD 9.40 | +1.73% | CAD 9.33 | CAD 9.42 | CAD 9.33 | 1.20K |