Urbana Corporation (TSX:URB)
Canada
· Delayed Price · Currency is CAD 6.50
+0.07 (1.09%)
Jun 27, 2025, 3:37 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.48 | 6.50 | 6.48 | 6.50 | 6.50 | 1.09% | 280 |
| 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 |
| May 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 200 |
| May 21, 2025 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | 0.81% | 700 |
| May 20, 2025 | 6.00 | 6.20 | 5.78 | 6.20 | 6.20 | 2.31% | 10,231 |
| May 16, 2025 | 5.95 | 6.06 | 5.95 | 6.06 | 6.06 | 3.06% | 4,200 |
| May 15, 2025 | 6.09 | 6.09 | 5.88 | 5.88 | 5.88 | -1.84% | 245 |
| May 14, 2025 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | 1.53% | 535 |
| May 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 1,037 |
| May 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 837 |
| May 8, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 2.33% | 5,035 |
| May 7, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -1.94% | 135 |
| May 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| May 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| May 2, 2025 | 5.89 | 5.89 | 5.68 | 5.68 | 5.68 | -5.49% | 12,317 |
| May 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | - |
| Apr 29, 2025 | 6.03 | 6.03 | 5.51 | 6.01 | 6.01 | 7.13% | 2,836 |
| Apr 28, 2025 | 5.66 | 5.66 | 5.59 | 5.61 | 5.61 | - | 2,533 |
| Apr 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - | - |
| 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 |