Urbana Corporation (TSX:URB)
Canada
· Delayed Price · Currency is CAD 6.25
+0.05 (0.81%)
May 21, 2025, 3:59 PM EDT
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 6.25 | 6.25 | 6.24 | 6.25 | 6.25 | 0.81% | 650 |
| 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 |
| 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 | - | - |