Urbana Corporation (TSX:URB)
Canada · Delayed Price · Currency is CAD 6.97
+0.07 (1.01%)
Aug 1, 2025, 11:36 AM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.81 | 6.97 | 6.81 | 6.97 | 6.97 | 1.01% | 2,371 |
| Jul 31, 2025 | 6.90 | 6.90 | 6.81 | 6.90 | 6.90 | - | 4,200 |
| Jul 30, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 2,900 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,500 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | 3,200 |
| Jul 25, 2025 | 6.85 | 6.89 | 6.85 | 6.89 | 6.89 | 0.29% | 2,500 |
| Jul 24, 2025 | 6.88 | 6.89 | 6.87 | 6.87 | 6.87 | - | 5,300 |
| Jul 23, 2025 | 6.88 | 6.88 | 6.87 | 6.87 | 6.87 | -0.29% | 2,600 |
| Jul 22, 2025 | 6.88 | 6.89 | 6.88 | 6.89 | 6.89 | 3.30% | 3,740 |
| Jul 21, 2025 | 6.87 | 6.87 | 6.67 | 6.67 | 6.67 | -2.77% | 831 |
| Jul 18, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.18% | 304 |
| Jul 17, 2025 | 6.88 | 6.88 | 6.75 | 6.78 | 6.78 | -1.02% | 1,004 |
| Jul 16, 2025 | 6.86 | 6.86 | 6.85 | 6.85 | 6.85 | -0.29% | 600 |
| Jul 15, 2025 | 6.80 | 6.88 | 6.71 | 6.87 | 6.87 | 2.54% | 1,500 |
| Jul 14, 2025 | 6.89 | 6.89 | 6.70 | 6.70 | 6.70 | - | 1,300 |
| Jul 11, 2025 | 6.88 | 6.88 | 6.58 | 6.70 | 6.70 | -0.74% | 2,900 |
| Jul 10, 2025 | 6.75 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 1,500 |
| Jul 9, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 3.50% | 1,500 |
| Jul 8, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | 5,400 |
| Jul 7, 2025 | 6.56 | 6.57 | 6.55 | 6.57 | 6.57 | - | 2,500 |
| Jul 4, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - | - |
| Jul 3, 2025 | 6.41 | 6.57 | 6.40 | 6.57 | 6.57 | 1.08% | 1,339 |
| Jul 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.50% | 800 |
| Jun 30, 2025 | 6.50 | 6.50 | 6.14 | 6.28 | 6.28 | -3.38% | 12,000 |
| Jun 27, 2025 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 1.09% | 300 |
| Jun 26, 2025 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 2.06% | 19,200 |
| Jun 25, 2025 | 6.25 | 6.39 | 6.25 | 6.30 | 6.30 | -1.72% | 7,304 |
| Jun 24, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 800 |
| Jun 23, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | - | 200 |
| Jun 20, 2025 | 6.43 | 6.43 | 6.41 | 6.41 | 6.41 | -0.16% | 1,500 |
| Jun 19, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | - |
| Jun 18, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 300 |
| Jun 17, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - | 200 |
| Jun 16, 2025 | 6.29 | 6.42 | 6.29 | 6.42 | 6.42 | 4.39% | 300 |
| Jun 13, 2025 | 6.42 | 6.42 | 6.15 | 6.15 | 6.15 | -4.35% | 2,500 |
| Jun 12, 2025 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | -0.16% | 300 |
| Jun 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.16% | 1,000 |
| Jun 10, 2025 | 6.42 | 6.43 | 6.42 | 6.43 | 6.43 | 2.06% | 310 |
| Jun 9, 2025 | 6.44 | 6.44 | 6.30 | 6.30 | 6.30 | - | 900 |
| Jun 6, 2025 | 6.47 | 6.47 | 6.30 | 6.30 | 6.30 | -0.16% | 500 |
| Jun 5, 2025 | 6.44 | 6.44 | 6.30 | 6.31 | 6.31 | -0.79% | 2,325 |
| Jun 4, 2025 | 6.39 | 6.39 | 6.36 | 6.36 | 6.36 | 0.16% | 733 |
| Jun 3, 2025 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 0.16% | 1,300 |
| Jun 2, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - | 908 |
| May 30, 2025 | 6.29 | 6.35 | 6.29 | 6.34 | 6.34 | 1.77% | 1,725 |
| May 29, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -1.89% | 600 |
| May 28, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.27% | 200 |
| May 27, 2025 | 6.22 | 6.26 | 6.09 | 6.09 | 6.09 | -2.25% | 5,100 |
| May 26, 2025 | 6.05 | 6.23 | 6.05 | 6.23 | 6.23 | 0.81% | 800 |
| May 23, 2025 | 6.24 | 6.24 | 6.18 | 6.18 | 6.18 | -0.32% | 700 |