Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Canadian Sec - Delayed Quote CAD

Urbana Corp (URB-A.CN)

Compare
6.00
-0.24
(-3.85%)
At close: February 21 at 3:59:57 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.136.136.006.006.00300
Feb 20, 20256.246.246.246.246.24100
Feb 19, 20256.156.156.156.156.15-
Feb 18, 20256.156.156.156.156.15100
Feb 14, 20256.156.156.156.156.15-
Feb 13, 20256.156.156.156.156.15100
Feb 12, 20256.206.206.206.206.20-
Feb 11, 20256.206.206.206.206.20-
Feb 10, 20256.146.206.146.206.20264
Feb 7, 20256.036.036.026.026.02200
Feb 6, 20256.216.216.136.136.13240
Feb 5, 20256.116.166.116.166.16300
Feb 4, 20256.126.156.126.156.15251
Feb 3, 20256.206.206.206.206.20-
Jan 31, 20256.206.206.206.206.20191
Jan 30, 20256.226.226.116.206.20400
Jan 29, 20255.985.985.985.985.98-
Jan 28, 20255.945.985.945.985.98200
Jan 27, 20255.905.905.905.905.90-
Jan 24, 20255.905.905.905.905.90100
Jan 23, 20255.946.005.945.965.96700
Jan 22, 20255.995.995.955.965.961,300
Jan 21, 20255.955.975.955.975.97500
Jan 20, 20256.096.096.096.096.09-
Jan 17, 2025 0.13 Dividend
Jan 17, 20256.096.096.096.096.09200
Jan 16, 20256.126.126.126.125.99136
Jan 15, 20256.126.176.126.176.042,100
Jan 14, 20256.026.036.026.035.90400
Jan 13, 20256.076.076.076.075.94100
Jan 10, 20256.126.126.126.125.99-
Jan 9, 20256.086.126.086.125.99200
Jan 8, 20256.016.016.016.015.88300
Jan 7, 20255.905.905.905.905.77100
Jan 6, 20255.895.895.825.855.73500
Jan 3, 20255.805.805.805.805.68100
Jan 2, 20255.795.795.795.795.67100
Dec 31, 20245.755.755.755.755.63-
Dec 30, 20245.755.755.755.755.63-
Dec 27, 20245.905.905.675.755.63424
Dec 24, 20245.655.655.655.655.53-
Dec 23, 20245.655.655.655.655.53-
Dec 20, 20245.655.655.655.655.53-
Dec 19, 20245.655.655.655.655.53100
Dec 18, 20245.335.335.335.335.22-
Dec 17, 20245.335.335.335.335.22100
Dec 16, 20245.505.505.505.505.38-
Dec 13, 20245.505.505.505.505.38100
Dec 12, 20245.455.455.455.455.33-
Dec 11, 20245.455.455.455.455.33-
Dec 10, 20245.425.455.425.455.33200
Dec 9, 20245.485.485.485.485.36-
Dec 6, 20245.485.485.485.485.36-
Dec 5, 20245.435.485.435.485.36200
Dec 4, 20245.485.485.485.485.36-
Dec 3, 20245.485.485.485.485.36135
Dec 2, 20245.465.465.465.465.34100
Nov 29, 20245.355.355.355.355.24-
Nov 28, 20245.405.405.355.355.24200
Nov 27, 20245.525.525.345.425.30800
Nov 26, 20245.595.595.595.595.47-
Nov 25, 20245.595.595.595.595.47100
Nov 22, 20245.555.555.555.555.43170
Nov 21, 20245.425.545.425.545.42200
Nov 20, 20245.495.535.415.535.41400
Nov 19, 20245.605.605.605.605.48-
Nov 18, 20245.605.605.605.605.48100
Nov 15, 20245.415.415.415.415.30100
Nov 14, 20245.475.475.475.475.35100
Nov 13, 20245.505.505.505.505.38100
Nov 12, 20245.405.525.405.505.38600
Nov 11, 20245.405.405.375.375.26200
Nov 8, 20245.365.365.365.365.25-
Nov 7, 20245.365.365.365.365.25100
Nov 6, 20245.205.205.205.205.09-
Nov 5, 20245.205.205.205.205.09-
Nov 4, 20245.205.205.205.205.09150
Nov 1, 20245.305.305.305.305.19-
Oct 31, 20245.265.305.265.305.19200
Oct 30, 20245.205.205.205.205.09100
Oct 29, 20245.175.175.175.175.06-
Oct 28, 20245.175.175.175.175.06-
Oct 25, 20245.205.205.175.175.06200
Oct 24, 20245.265.265.265.265.15-
Oct 23, 20245.265.265.265.265.15-
Oct 22, 20245.265.265.265.265.15100
Oct 21, 20245.245.245.245.245.13-
Oct 18, 20245.245.245.245.245.13100
Oct 17, 20245.295.295.295.295.18-
Oct 16, 20245.285.295.285.295.18200
Oct 15, 20245.205.205.205.205.09124
Oct 11, 20245.225.225.225.225.11100
Oct 10, 20245.305.325.305.325.21200
Oct 9, 20245.305.305.305.305.19100
Oct 8, 20245.265.265.265.265.15100
Oct 7, 20245.315.315.315.315.20100
Oct 4, 20245.345.345.345.345.23100
Oct 3, 20245.205.205.205.205.09-
Oct 2, 20245.285.285.205.205.09259
Oct 1, 20245.165.165.165.165.05-
Sep 30, 20245.165.165.165.165.05-
Sep 27, 20245.165.165.165.165.05-
Sep 26, 20245.055.165.055.165.053,700
Sep 25, 20245.105.205.065.064.952,754
Sep 24, 20245.005.005.005.004.89100
Sep 23, 20245.005.005.005.004.89-
Sep 20, 20245.005.005.005.004.89-
Sep 19, 20245.005.005.005.004.89-
Sep 18, 20245.005.005.005.004.89-
Sep 17, 20245.005.005.005.004.89-
Sep 16, 20245.005.005.005.004.89-
Sep 13, 20245.005.105.005.004.891,206
Sep 12, 20244.904.904.904.904.80-
Sep 11, 20244.904.904.904.904.80-
Sep 10, 20244.904.904.904.904.80-
Sep 9, 20244.904.904.904.904.80-
Sep 6, 20244.904.904.904.904.80-
Sep 5, 20244.904.904.904.904.80-
Sep 4, 20244.904.904.904.904.80100
Sep 3, 20245.105.105.105.104.99-
Aug 30, 20245.105.105.105.104.99-
Aug 29, 20244.955.104.955.104.991,000
Aug 28, 20245.005.075.005.074.96250
Aug 27, 20244.924.924.924.924.82100
Aug 26, 20244.954.954.954.954.84-
Aug 23, 20244.954.954.954.954.84200
Aug 22, 20245.055.055.055.054.94-
Aug 21, 20245.055.055.055.054.94170
Aug 20, 20244.754.754.754.754.65-
Aug 19, 20244.754.754.754.754.65-
Aug 16, 20244.754.754.754.754.65-
Aug 15, 20244.754.754.754.754.65-
Aug 14, 20244.754.754.754.754.65-
Aug 13, 20244.754.754.754.754.65-
Aug 12, 20244.754.754.754.754.65100
Aug 9, 20244.574.574.574.574.47-
Aug 8, 20244.574.574.574.574.47100
Aug 7, 20244.654.654.654.654.55-
Aug 6, 20244.654.654.654.654.55-
Aug 2, 20244.634.654.634.654.55200
Aug 1, 20244.714.714.714.714.61100
Jul 31, 20244.704.704.704.704.60-
Jul 30, 20244.704.704.704.704.60-
Jul 29, 20244.704.744.704.704.604,900
Jul 26, 20244.704.704.704.704.60-
Jul 25, 20244.704.704.704.704.60100
Jul 24, 20244.804.804.804.804.70-
Jul 23, 20244.804.804.804.804.70-
Jul 22, 20244.804.804.804.804.70-
Jul 19, 20244.804.804.804.804.70-
Jul 18, 20244.724.804.724.804.70200
Jul 17, 20244.804.804.804.804.70-
Jul 16, 20244.804.804.804.804.70100
Jul 15, 20244.684.684.684.684.58-
Jul 12, 20244.684.684.684.684.58100
Jul 11, 20244.684.684.684.684.58-
Jul 10, 20244.684.684.684.684.58-
Jul 9, 20244.684.684.684.684.58100
Jul 8, 20244.664.664.664.664.56-
Jul 5, 20244.664.664.664.664.56-
Jul 4, 20244.664.664.664.664.56-
Jul 3, 20244.664.664.664.664.56-
Jul 2, 20244.664.664.664.664.56-
Jun 28, 20244.664.664.664.664.56-
Jun 27, 20244.664.664.664.664.56-
Jun 26, 20244.664.664.664.664.56-
Jun 25, 20244.664.664.664.664.56100
Jun 24, 20244.624.624.624.624.52-
Jun 21, 20244.624.624.624.624.52100
Jun 20, 20244.564.564.564.564.46-
Jun 19, 20244.714.714.564.564.46825
Jun 18, 20244.754.754.754.754.65-
Jun 17, 20244.754.754.754.754.65-
Jun 14, 20244.794.794.754.754.65350
Jun 13, 20244.754.754.754.754.65-
Jun 12, 20244.754.754.754.754.65-
Jun 11, 20244.754.754.754.754.65100
Jun 10, 20244.754.754.754.754.65-
Jun 7, 20244.754.754.754.754.65-
Jun 6, 20244.754.754.754.754.65-
Jun 5, 20244.754.754.754.754.65100
Jun 4, 20244.804.804.804.804.70200
Jun 3, 20244.784.784.784.784.68-
May 31, 20244.784.784.784.784.68-
May 30, 20244.754.784.754.784.68300
May 29, 20244.754.754.754.754.65-
May 28, 20244.764.764.754.754.651,600
May 27, 20244.764.764.764.764.66-
May 24, 20244.764.764.764.764.66-
May 23, 20244.764.764.764.764.66-
May 22, 20244.764.764.764.764.66-
May 21, 20244.764.764.764.764.66-
May 17, 20244.764.764.764.764.66-
May 16, 20244.764.764.764.764.66-
May 15, 20244.764.764.764.764.66-
May 14, 20244.764.764.764.764.66-
May 13, 20244.764.764.764.764.66-
May 10, 20244.764.764.764.764.66-
May 9, 20244.764.764.764.764.66-
May 8, 20244.764.764.764.764.66-
May 7, 20244.764.764.764.764.66100
May 6, 20244.704.704.704.704.60-
May 3, 20244.704.704.704.704.60-
May 2, 20244.704.704.704.704.60-
May 1, 20244.704.704.704.704.60-
Apr 30, 20244.704.704.704.704.60-
Apr 29, 20244.704.704.704.704.60-
Apr 26, 20244.704.704.704.704.60-
Apr 25, 20244.704.704.704.704.60-
Apr 24, 20244.704.704.704.704.60-
Apr 23, 20244.704.704.704.704.60-
Apr 22, 20244.704.704.704.704.60100
Apr 19, 20244.884.884.884.884.78-
Apr 18, 20244.884.884.884.884.78-
Apr 17, 20244.884.884.884.884.78-
Apr 16, 20244.884.884.884.884.78-
Apr 15, 20244.884.884.884.884.78-
Apr 12, 20244.884.884.884.884.78-
Apr 11, 20244.884.884.884.884.78-
Apr 10, 20244.884.884.884.884.78-
Apr 9, 20244.884.884.884.884.78-
Apr 8, 20244.884.884.884.884.78-
Apr 5, 20244.884.884.884.884.78-
Apr 4, 20244.884.884.884.884.78-
Apr 3, 20244.884.884.884.884.78-
Apr 2, 20244.884.884.884.884.78-
Apr 1, 20244.884.884.884.884.78-
Mar 28, 20244.884.884.884.884.78-
Mar 27, 20244.884.884.884.884.78-
Mar 26, 20244.884.884.884.884.78-
Mar 25, 20244.884.884.884.884.78-
Mar 22, 20244.884.884.884.884.78-
Mar 21, 20244.884.884.884.884.78-
Mar 20, 20244.884.884.884.884.78-
Mar 19, 20244.884.884.884.884.78-
Mar 18, 20244.884.884.884.884.78-
Mar 15, 20244.884.884.884.884.78-
Mar 14, 20244.884.884.884.884.78-
Mar 13, 20244.884.884.884.884.78-
Mar 12, 20244.884.884.884.884.78100
Mar 11, 20244.824.824.824.824.72-
Mar 8, 20244.824.824.824.824.72-
Mar 7, 20244.824.824.824.824.72-
Mar 6, 20244.824.824.824.824.72-
Mar 5, 20244.824.824.824.824.72100
Mar 4, 20244.794.794.794.794.69100
Mar 1, 20244.574.574.574.574.47-
Feb 29, 20244.574.574.574.574.47-
Feb 28, 20244.574.574.574.574.47-
Feb 27, 20244.574.574.574.574.47-
Feb 26, 20244.574.574.574.574.47-
Feb 23, 20244.574.574.574.574.47-
Feb 22, 20244.574.574.574.574.47-
Feb 21, 20244.574.574.574.574.47-

Related Tickers

1IV.DU St. James's Place plc
13.42
+0.07%
 
IIIN.MX 3i Group Ord
1,030.24
0.00%
 
PGHN.SW Partners Group Holding AG
1,398.00
+0.32%
 
PSLV Sprott Physical Silver Trust
11.05
-0.99%
 
ARES Ares Management Corporation
174.09
-3.12%
 
ARCC Ares Capital Corporation
23.28
-0.51%