Urbana Corporation (TSX:URB)
Canada · Delayed Price · Currency is CAD 9.67
+0.26 (2.71%)
At close: Mar 25, 2026
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 9.49 | 9.98 | 9.49 | 9.67 | 9.67 | 2.71% | 7,475 |
| Mar 24, 2026 | 9.48 | 9.49 | 9.42 | 9.42 | 9.42 | -0.69% | 1,456 |
| Mar 23, 2026 | 9.19 | 9.48 | 9.19 | 9.48 | 9.48 | 3.32% | 457 |
| Mar 20, 2026 | 9.36 | 9.49 | 9.18 | 9.18 | 9.18 | -0.81% | 2,606 |
| Mar 19, 2026 | 9.43 | 9.47 | 9.25 | 9.25 | 9.25 | -1.60% | 1,826 |
| Mar 18, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | 0.32% | 972 |
| Mar 17, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.19% | 403 |
| Mar 16, 2026 | 9.45 | 9.45 | 9.26 | 9.26 | 9.26 | -2.53% | 715 |
| Mar 13, 2026 | 9.94 | 9.94 | 9.49 | 9.50 | 9.50 | 3.37% | 1,745 |
| Mar 12, 2026 | 9.25 | 9.25 | 9.19 | 9.19 | 9.19 | -3.16% | 642 |
| Mar 11, 2026 | 9.39 | 9.49 | 9.39 | 9.49 | 9.49 | 2.59% | 200 |
| Mar 10, 2026 | 9.01 | 9.25 | 9.01 | 9.25 | 9.25 | -0.32% | 303 |
| Mar 9, 2026 | 8.62 | 10.23 | 8.62 | 9.28 | 9.28 | 1.64% | 3,100 |
| Mar 6, 2026 | 9.34 | 9.35 | 9.13 | 9.13 | 9.13 | -2.35% | 1,616 |
| Mar 5, 2026 | 9.32 | 9.35 | 9.27 | 9.35 | 9.35 | 0.97% | 2,500 |
| Mar 4, 2026 | 9.20 | 9.35 | 9.10 | 9.26 | 9.26 | -0.43% | 4,050 |
| Mar 3, 2026 | 9.45 | 9.45 | 9.30 | 9.30 | 9.30 | -1.59% | 1,700 |
| Mar 2, 2026 | 9.45 | 9.45 | 9.30 | 9.45 | 9.45 | 0.75% | 4,711 |
| Feb 27, 2026 | 9.45 | 9.45 | 9.26 | 9.38 | 9.38 | -3.70% | 2,773 |
| Feb 26, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.21% | 101 |
| Feb 25, 2026 | 9.61 | 9.72 | 9.52 | 9.72 | 9.72 | 1.78% | 1,200 |
| Feb 24, 2026 | 9.40 | 9.57 | 9.40 | 9.55 | 9.55 | 2.03% | 730 |
| Feb 23, 2026 | 9.28 | 9.36 | 9.25 | 9.36 | 9.36 | -2.19% | 364 |
| Feb 20, 2026 | 9.26 | 9.57 | 9.26 | 9.57 | 9.57 | 2.46% | 1,528 |
| Feb 19, 2026 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | 1.30% | 200 |
| Feb 18, 2026 | 9.45 | 9.45 | 9.22 | 9.22 | 9.22 | 0.44% | 254 |
| Feb 17, 2026 | 9.07 | 9.18 | 9.07 | 9.18 | 9.18 | 2.00% | 200 |
| Feb 13, 2026 | 9.19 | 9.20 | 9.00 | 9.00 | 9.00 | -1.10% | 902 |
| Feb 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.19% | 100 |
| Feb 11, 2026 | 8.47 | 9.22 | 8.47 | 9.21 | 9.21 | 0.11% | 718 |
| Feb 10, 2026 | 9.53 | 9.53 | 9.16 | 9.20 | 9.20 | -1.39% | 4,294 |
| Feb 9, 2026 | 9.42 | 9.42 | 9.33 | 9.33 | 9.33 | -2.10% | 400 |
| Feb 6, 2026 | 9.43 | 9.84 | 9.43 | 9.53 | 9.53 | 2.36% | 1,821 |
| Feb 5, 2026 | 8.92 | 9.34 | 8.92 | 9.31 | 9.31 | -1.06% | 1,339 |
| Feb 4, 2026 | 9.57 | 9.59 | 9.17 | 9.41 | 9.41 | -3.09% | 7,730 |
| Feb 3, 2026 | 10.23 | 10.23 | 9.71 | 9.71 | 9.71 | -2.12% | 6,583 |
| Feb 2, 2026 | 10.00 | 10.07 | 9.92 | 9.92 | 9.92 | 1.33% | 1,885 |
| Jan 30, 2026 | 9.98 | 9.98 | 9.72 | 9.79 | 9.79 | 2.94% | 305 |
| Jan 29, 2026 | 9.70 | 9.99 | 9.24 | 9.51 | 9.51 | -2.96% | 2,659 |
| Jan 28, 2026 | 9.80 | 9.81 | 9.80 | 9.80 | 9.80 | 1.34% | 603 |
| Jan 27, 2026 | 9.66 | 9.67 | 9.66 | 9.67 | 9.67 | -0.41% | 450 |
| Jan 26, 2026 | 9.67 | 9.71 | 9.67 | 9.71 | 9.71 | 1.36% | 1,068 |
| Jan 23, 2026 | 9.75 | 9.85 | 9.58 | 9.58 | 9.58 | -1.74% | 3,556 |
| Jan 22, 2026 | 9.40 | 9.93 | 9.26 | 9.75 | 9.75 | 4.73% | 8,075 |
| Jan 21, 2026 | 9.34 | 9.50 | 9.27 | 9.31 | 9.31 | 0.22% | 5,961 |
| Jan 20, 2026 | 9.64 | 9.70 | 9.00 | 9.29 | 9.29 | -4.72% | 9,650 |
| Jan 19, 2026 | 9.93 | 9.99 | 9.75 | 9.75 | 9.75 | 1.35% | 407 |
| Jan 16, 2026 | 9.89 | 9.93 | 9.57 | 9.62 | 9.62 | -3.51% | 5,601 |
| Jan 15, 2026 | 10.01 | 10.01 | 9.97 | 9.97 | 9.83 | -0.40% | 735 |
| Jan 14, 2026 | 10.19 | 10.19 | 10.01 | 10.01 | 9.87 | -0.89% | 770 |