Urbana Corporation (TSX:URB)
Canada · Delayed Price · Currency is CAD 8.67
0.00 (0.00%)
Jul 17, 2026, 3:07 PM EST
Urbana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.71 | 8.71 | 8.67 | 8.67 | 8.67 | -0.91% | 1,400 |
| Jul 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.79% | 300 |
| Jul 15, 2026 | 8.89 | 8.89 | 8.82 | 8.82 | 8.82 | -0.11% | 341 |
| Jul 14, 2026 | 8.73 | 8.83 | 8.73 | 8.83 | 8.83 | - | 337 |
| Jul 13, 2026 | 8.83 | 8.94 | 8.82 | 8.83 | 8.83 | 0.34% | 1,348 |
| Jul 10, 2026 | 8.74 | 8.80 | 8.74 | 8.80 | 8.80 | 0.11% | 1,501 |
| Jul 9, 2026 | 8.92 | 8.92 | 8.79 | 8.79 | 8.79 | 0.92% | 800 |
| Jul 8, 2026 | 8.73 | 8.73 | 8.71 | 8.71 | 8.71 | -0.74% | 1,100 |
| Jul 7, 2026 | 8.74 | 8.92 | 8.74 | 8.78 | 8.78 | 0.17% | 869 |
| Jul 6, 2026 | 9.20 | 9.20 | 8.68 | 8.76 | 8.76 | 1.74% | 1,720 |
| Jul 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.58% | 300 |
| Jul 2, 2026 | 8.89 | 8.89 | 8.56 | 8.56 | 8.56 | -7.16% | 3,334 |
| Jun 30, 2026 | 8.23 | 9.50 | 8.23 | 9.22 | 9.22 | 5.61% | 5,734 |
| Jun 29, 2026 | 8.70 | 8.88 | 8.70 | 8.73 | 8.73 | -0.11% | 1,516 |
| Jun 26, 2026 | 8.83 | 8.83 | 8.74 | 8.74 | 8.74 | -0.11% | 755 |
| Jun 25, 2026 | 8.84 | 8.84 | 8.70 | 8.75 | 8.75 | -1.69% | 6,400 |
| Jun 24, 2026 | 9.06 | 9.32 | 8.89 | 8.90 | 8.90 | -1.33% | 1,100 |
| Jun 23, 2026 | 8.92 | 9.02 | 8.86 | 9.02 | 9.02 | 1.23% | 400 |
| Jun 22, 2026 | 9.49 | 9.49 | 8.91 | 8.91 | 8.91 | -6.11% | 700 |
| Jun 19, 2026 | 9.37 | 9.49 | 9.37 | 9.49 | 9.49 | 2.48% | 800 |
| Jun 18, 2026 | 9.50 | 9.50 | 9.17 | 9.26 | 9.26 | 2.32% | 900 |
| Jun 17, 2026 | 8.91 | 9.05 | 8.91 | 9.05 | 9.05 | 0.44% | 200 |
| Jun 16, 2026 | 9.00 | 9.01 | 8.90 | 9.01 | 9.01 | -0.99% | 2,175 |
| Jun 15, 2026 | 9.24 | 9.24 | 9.10 | 9.10 | 9.10 | -2.15% | 541 |
| Jun 12, 2026 | 9.47 | 9.47 | 9.30 | 9.30 | 9.30 | -1.80% | 400 |
| Jun 11, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.61% | 542 |
| Jun 10, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.32% | 300 |
| Jun 5, 2026 | 9.25 | 9.29 | 9.00 | 9.29 | 9.29 | 0.32% | 886 |
| Jun 2, 2026 | 9.26 | 9.40 | 9.26 | 9.26 | 9.26 | -2.32% | 1,600 |
| Jun 1, 2026 | 9.63 | 9.63 | 9.48 | 9.48 | 9.48 | -4.44% | 7,902 |
| May 29, 2026 | 9.86 | 9.92 | 9.78 | 9.92 | 9.92 | -0.30% | 500 |
| May 28, 2026 | 9.65 | 9.95 | 9.51 | 9.95 | 9.95 | 4.52% | 7,310 |
| May 27, 2026 | 9.49 | 9.58 | 9.49 | 9.52 | 9.52 | 1.28% | 500 |
| May 26, 2026 | 9.33 | 9.42 | 9.33 | 9.40 | 9.40 | 1.73% | 1,200 |
| May 25, 2026 | 9.52 | 9.52 | 9.24 | 9.24 | 9.24 | -3.85% | 300 |
| May 21, 2026 | 9.74 | 9.74 | 9.28 | 9.61 | 9.61 | -0.41% | 1,300 |
| May 20, 2026 | 9.62 | 9.79 | 9.62 | 9.65 | 9.65 | 1.26% | 1,900 |
| May 19, 2026 | 9.70 | 10.00 | 9.47 | 9.53 | 9.53 | -2.26% | 6,445 |
| May 15, 2026 | 9.68 | 9.77 | 9.68 | 9.75 | 9.75 | 1.67% | 1,700 |
| May 14, 2026 | 9.77 | 9.77 | 9.55 | 9.59 | 9.59 | -1.44% | 1,201 |
| May 13, 2026 | 9.75 | 9.76 | 9.73 | 9.73 | 9.73 | 0.10% | 850 |
| May 12, 2026 | 9.66 | 9.74 | 9.65 | 9.72 | 9.72 | 1.36% | 2,803 |
| May 11, 2026 | 9.54 | 9.60 | 9.50 | 9.59 | 9.59 | 2.02% | 8,185 |
| May 8, 2026 | 9.20 | 9.62 | 9.20 | 9.40 | 9.40 | 3.87% | 2,100 |
| May 7, 2026 | 9.18 | 9.20 | 9.05 | 9.05 | 9.05 | -1.63% | 702 |
| May 6, 2026 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | - | 1,408 |
| May 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 802 |
| May 1, 2026 | 9.06 | 9.19 | 9.03 | 9.19 | 9.19 | -0.11% | 4,870 |
| Apr 30, 2026 | 9.12 | 9.20 | 9.07 | 9.20 | 9.20 | 0.99% | 1,260 |
| Apr 29, 2026 | 9.04 | 9.11 | 9.00 | 9.11 | 9.11 | - | 1,626 |