Urbana Corporation (TSX:URB.A)
Canada
· Delayed Price · Currency is CAD 6.23
+0.10 (1.63%)
Jun 20, 2025, 3:59 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.29 | 6.36 | 6.29 | 6.31 | 6.31 | 0.16% | 6,149 |
| Jun 26, 2025 | 6.33 | 6.48 | 6.25 | 6.30 | 6.30 | -0.32% | 19,547 |
| Jun 25, 2025 | 6.11 | 6.33 | 6.11 | 6.32 | 6.32 | 1.61% | 22,825 |
| Jun 24, 2025 | 6.15 | 6.24 | 6.12 | 6.22 | 6.22 | 0.32% | 11,314 |
| Jun 23, 2025 | 6.19 | 6.20 | 6.12 | 6.20 | 6.20 | -0.48% | 1,500 |
| Jun 20, 2025 | 6.23 | 6.26 | 6.13 | 6.23 | 6.23 | 1.63% | 5,200 |
| Jun 19, 2025 | 6.12 | 6.13 | 6.11 | 6.13 | 6.13 | 0.16% | 4,700 |
| Jun 18, 2025 | 6.14 | 6.17 | 6.10 | 6.12 | 6.12 | -0.33% | 10,404 |
| Jun 17, 2025 | 6.15 | 6.20 | 6.14 | 6.14 | 6.14 | -1.60% | 5,100 |
| Jun 16, 2025 | 6.15 | 6.24 | 6.15 | 6.24 | 6.24 | 0.97% | 938 |
| Jun 13, 2025 | 6.18 | 6.22 | 6.18 | 6.18 | 6.18 | -1.12% | 3,000 |
| Jun 12, 2025 | 6.21 | 6.27 | 6.14 | 6.25 | 6.25 | -0.64% | 34,200 |
| Jun 11, 2025 | 6.22 | 6.29 | 6.15 | 6.29 | 6.29 | -0.16% | 28,400 |
| Jun 10, 2025 | 6.28 | 6.33 | 6.28 | 6.30 | 6.30 | - | 12,100 |
| Jun 9, 2025 | 6.21 | 6.30 | 6.16 | 6.30 | 6.30 | 0.64% | 17,017 |
| Jun 6, 2025 | 6.25 | 6.26 | 6.16 | 6.26 | 6.26 | 0.97% | 2,700 |
| Jun 5, 2025 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | - | 21,500 |
| Jun 4, 2025 | 6.11 | 6.22 | 6.10 | 6.20 | 6.20 | 0.32% | 17,727 |
| Jun 3, 2025 | 6.22 | 6.22 | 6.18 | 6.18 | 6.18 | -0.32% | 548 |
| Jun 2, 2025 | 6.23 | 6.24 | 6.19 | 6.20 | 6.20 | - | 18,310 |
| May 30, 2025 | 6.22 | 6.26 | 6.10 | 6.20 | 6.20 | 0.32% | 30,708 |
| May 29, 2025 | 6.03 | 6.18 | 6.02 | 6.18 | 6.18 | 1.15% | 1,448 |
| May 28, 2025 | 6.06 | 6.11 | 5.97 | 6.11 | 6.11 | 1.66% | 10,748 |
| May 27, 2025 | 5.97 | 6.01 | 5.97 | 6.01 | 6.01 | -0.66% | 344 |
| May 26, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 2,206 |
| May 23, 2025 | 6.12 | 6.17 | 6.00 | 6.00 | 6.00 | -0.83% | 3,248 |
| May 22, 2025 | 6.10 | 6.23 | 6.05 | 6.05 | 6.05 | -2.58% | 9,748 |
| May 21, 2025 | 6.14 | 6.21 | 6.00 | 6.21 | 6.21 | 1.80% | 3,748 |
| May 20, 2025 | 5.94 | 6.40 | 5.94 | 6.10 | 6.10 | 3.21% | 33,100 |
| May 16, 2025 | 5.73 | 6.00 | 5.73 | 5.91 | 5.91 | -0.51% | 53,505 |
| May 15, 2025 | 5.84 | 5.94 | 5.74 | 5.94 | 5.94 | 3.30% | 8,717 |
| May 14, 2025 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | 0.17% | 4,806 |
| May 13, 2025 | 5.67 | 5.75 | 5.60 | 5.74 | 5.74 | 1.41% | 6,910 |
| May 12, 2025 | 5.74 | 5.90 | 5.66 | 5.66 | 5.66 | 0.71% | 6,700 |
| May 9, 2025 | 5.64 | 5.68 | 5.54 | 5.62 | 5.62 | -1.06% | 10,100 |
| May 8, 2025 | 5.65 | 5.69 | 5.59 | 5.68 | 5.68 | 1.61% | 10,010 |
| May 7, 2025 | 5.54 | 5.64 | 5.53 | 5.59 | 5.59 | 0.18% | 3,833 |
| May 6, 2025 | 5.65 | 5.68 | 5.52 | 5.58 | 5.58 | -1.59% | 4,546 |
| May 5, 2025 | 5.60 | 5.67 | 5.56 | 5.67 | 5.67 | 1.98% | 2,837 |
| May 2, 2025 | 5.66 | 5.68 | 5.56 | 5.56 | 5.56 | -1.59% | 13,018 |
| May 1, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 1.44% | 2,210 |
| Apr 30, 2025 | 5.74 | 5.74 | 5.56 | 5.57 | 5.57 | -2.62% | 2,002 |
| Apr 29, 2025 | 5.58 | 5.72 | 5.58 | 5.72 | 5.72 | 1.06% | 800 |
| Apr 28, 2025 | 5.78 | 5.78 | 5.56 | 5.66 | 5.66 | 0.35% | 2,900 |
| 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 |