Urbana Corporation (TSX:URB)
Canada
· Delayed Price · Currency is CAD 5.61
0.00 (0.00%)
Apr 24, 2025, 1:55 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.00% | 137 |
| Apr 23, 2025 | 5.49 | 5.52 | 5.49 | 5.50 | 5.50 | -1.96% | 4,437 |
| Apr 22, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 0.36% | 237 |
| Apr 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | - |
| Apr 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -3.45% | 135 |
| Apr 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | 37 |
| Apr 15, 2025 | 5.63 | 5.80 | 5.52 | 5.79 | 5.79 | -0.17% | 11,300 |
| Apr 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.52% | 537 |
| Apr 10, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 0.35% | 1,335 |
| Apr 9, 2025 | 5.55 | 5.75 | 5.39 | 5.75 | 5.75 | 1.05% | 13,037 |
| Apr 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 1,642 |
| Apr 7, 2025 | 5.56 | 5.82 | 5.55 | 5.69 | 5.69 | -5.17% | 1,642 |
| Apr 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 685 |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.66% | 700 |
| Apr 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | - |
| Apr 1, 2025 | 6.08 | 6.20 | 6.04 | 6.04 | 6.04 | 3.07% | 1,235 |
| Mar 31, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | -3.46% | 2,035 |
| Mar 28, 2025 | 6.37 | 6.37 | 6.07 | 6.07 | 6.07 | 1.51% | 5,537 |
| Mar 27, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - | - |
| Mar 26, 2025 | 6.26 | 6.26 | 5.97 | 5.98 | 5.98 | -2.76% | 515 |
| Mar 25, 2025 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | -0.81% | 800 |
| Mar 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.43% | 935 |
| Mar 21, 2025 | 6.14 | 6.29 | 6.14 | 6.29 | 6.29 | 2.28% | 9,837 |
| Mar 20, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 2.67% | 2,045 |
| Mar 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Mar 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | - |
| Mar 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 6,065 |
| Mar 14, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 1.01% | 6,100 |
| Mar 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Mar 12, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Mar 11, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Mar 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | - |
| Mar 7, 2025 | 6.11 | 6.11 | 5.93 | 5.93 | 5.93 | -3.58% | 1,837 |
| Mar 6, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 3.54% | 337 |
| Mar 5, 2025 | 6.15 | 6.15 | 5.94 | 5.94 | 5.94 | -3.41% | 437 |
| Mar 4, 2025 | 6.11 | 6.15 | 6.11 | 6.15 | 6.15 | 2.50% | 337 |
| Mar 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Feb 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.35% | 737 |
| Feb 26, 2025 | 6.12 | 6.14 | 5.92 | 5.92 | 5.92 | -2.95% | 11,100 |
| Feb 25, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -2.87% | 1,219 |
| Feb 24, 2025 | 6.15 | 6.28 | 6.15 | 6.28 | 6.28 | 0.16% | 1,337 |
| Feb 21, 2025 | 6.21 | 6.27 | 6.21 | 6.27 | 6.27 | -0.48% | 737 |
| Feb 20, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | - | 3,037 |
| Feb 19, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | -0.16% | 2,142 |
| Feb 18, 2025 | 6.38 | 6.38 | 6.16 | 6.31 | 6.31 | 0.80% | 1,700 |
| Feb 14, 2025 | 6.27 | 6.27 | 6.15 | 6.26 | 6.26 | -1.73% | 4,945 |
| Feb 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 1.27% | 446 |
| Feb 12, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - | 37 |