Urbana Corporation (TSX:URB.A)
Canada
· Delayed Price · Currency is CAD 5.64
+0.02 (0.36%)
Apr 25, 2025, 3:32 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 0.36% | 106 |
| Apr 24, 2025 | 5.67 | 5.74 | 5.56 | 5.62 | 5.62 | -0.53% | 3,200 |
| Apr 23, 2025 | 5.51 | 5.66 | 5.51 | 5.65 | 5.65 | 4.05% | 16,010 |
| Apr 22, 2025 | 5.45 | 5.45 | 5.32 | 5.43 | 5.43 | 0.56% | 4,410 |
| Apr 21, 2025 | 5.36 | 5.40 | 5.31 | 5.40 | 5.40 | -0.55% | 6,300 |
| Apr 17, 2025 | 5.55 | 5.55 | 5.35 | 5.43 | 5.43 | 0.74% | 6,110 |
| Apr 16, 2025 | 5.40 | 5.50 | 5.39 | 5.39 | 5.39 | -4.43% | 3,810 |
| Apr 15, 2025 | 5.45 | 5.65 | 5.43 | 5.64 | 5.64 | 1.62% | 29,240 |
| Apr 14, 2025 | 5.41 | 5.55 | 5.41 | 5.55 | 5.55 | -0.36% | 2,110 |
| Apr 11, 2025 | 5.45 | 5.57 | 5.36 | 5.57 | 5.57 | 2.20% | 12,337 |
| Apr 10, 2025 | 5.63 | 5.63 | 5.22 | 5.45 | 5.45 | -3.20% | 11,620 |
| Apr 9, 2025 | 5.53 | 5.64 | 5.05 | 5.63 | 5.63 | 7.44% | 25,139 |
| Apr 8, 2025 | 5.47 | 5.47 | 5.20 | 5.24 | 5.24 | 1.35% | 11,427 |
| Apr 7, 2025 | 5.40 | 5.40 | 5.16 | 5.17 | 5.17 | -4.79% | 13,009 |
| Apr 4, 2025 | 5.86 | 5.87 | 5.36 | 5.43 | 5.43 | -3.55% | 21,300 |
| Apr 3, 2025 | 5.75 | 5.76 | 5.61 | 5.63 | 5.63 | -2.26% | 23,715 |
| Apr 2, 2025 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 0.35% | 215 |
| Apr 1, 2025 | 5.85 | 5.85 | 5.71 | 5.74 | 5.74 | -1.20% | 1,419 |
| Mar 31, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Mar 28, 2025 | 5.81 | 5.82 | 5.81 | 5.81 | 5.81 | 0.17% | 1,400 |
| Mar 27, 2025 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | -0.51% | 7,015 |
| Mar 26, 2025 | 5.90 | 5.90 | 5.80 | 5.83 | 5.83 | -2.18% | 9,000 |
| Mar 25, 2025 | 5.98 | 6.00 | 5.93 | 5.96 | 5.96 | - | 4,315 |
| Mar 24, 2025 | 5.81 | 5.98 | 5.81 | 5.96 | 5.96 | 1.36% | 515 |
| Mar 21, 2025 | 5.86 | 5.93 | 5.86 | 5.88 | 5.88 | -0.17% | 1,115 |
| Mar 20, 2025 | 5.96 | 5.96 | 5.89 | 5.89 | 5.89 | - | 8,243 |
| Mar 19, 2025 | 5.95 | 5.96 | 5.89 | 5.89 | 5.89 | -1.17% | 19,500 |
| Mar 18, 2025 | 5.97 | 6.00 | 5.96 | 5.96 | 5.96 | 0.85% | 13,334 |
| Mar 17, 2025 | 5.94 | 5.95 | 5.90 | 5.91 | 5.91 | 0.17% | 9,513 |
| Mar 14, 2025 | 5.86 | 5.97 | 5.86 | 5.90 | 5.90 | 1.72% | 30,011 |
| Mar 13, 2025 | 5.74 | 5.84 | 5.74 | 5.80 | 5.80 | 0.17% | 12,400 |
| Mar 12, 2025 | 5.75 | 5.82 | 5.72 | 5.79 | 5.79 | 0.35% | 3,715 |
| Mar 11, 2025 | 5.85 | 5.85 | 5.71 | 5.77 | 5.77 | -1.37% | 25,115 |
| Mar 10, 2025 | 5.78 | 5.90 | 5.78 | 5.85 | 5.85 | -0.68% | 3,800 |
| Mar 7, 2025 | 5.86 | 5.89 | 5.84 | 5.89 | 5.89 | 0.17% | 3,715 |
| Mar 6, 2025 | 6.04 | 6.05 | 5.77 | 5.88 | 5.88 | -4.08% | 12,615 |
| Mar 5, 2025 | 6.10 | 6.14 | 6.00 | 6.13 | 6.13 | 0.49% | 9,204 |
| Mar 4, 2025 | 5.92 | 6.10 | 5.90 | 6.10 | 6.10 | 3.04% | 24,000 |
| Mar 3, 2025 | 5.94 | 5.94 | 5.88 | 5.92 | 5.92 | -0.17% | 7,811 |
| Feb 28, 2025 | 5.95 | 5.95 | 5.90 | 5.93 | 5.93 | -0.17% | 3,611 |
| Feb 27, 2025 | 5.97 | 5.98 | 5.90 | 5.94 | 5.94 | -0.67% | 24,309 |
| Feb 26, 2025 | 5.88 | 6.00 | 5.88 | 5.98 | 5.98 | 1.70% | 24,838 |
| Feb 25, 2025 | 5.91 | 5.91 | 5.85 | 5.88 | 5.88 | -2.00% | 25,200 |
| Feb 24, 2025 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.50% | 18,411 |
| Feb 21, 2025 | 6.25 | 6.25 | 5.97 | 5.97 | 5.97 | -3.71% | 21,900 |
| Feb 20, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -3.88% | 3,515 |
| Feb 19, 2025 | 6.12 | 6.45 | 6.11 | 6.45 | 6.45 | 4.88% | 11,935 |
| Feb 18, 2025 | 6.11 | 6.35 | 6.10 | 6.15 | 6.15 | - | 42,000 |
| Feb 14, 2025 | 6.14 | 6.15 | 6.12 | 6.15 | 6.15 | - | 7,915 |
| Feb 13, 2025 | 6.18 | 6.18 | 6.11 | 6.15 | 6.15 | -0.49% | 1,515 |