Urbana Corporation (TSX:URB)
Canada · Delayed Price · Currency is CAD 9.26
0.00 (0.00%)
Jun 2, 2026, 2:14 PM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 9.03 | 9.15 | 8.77 | 9.11 | 9.11 | -0.33% | 4,474 |
| Apr 27, 2026 | 9.22 | 9.22 | 9.14 | 9.14 | 9.14 | 0.11% | 215 |
| Apr 24, 2026 | 9.27 | 9.27 | 9.13 | 9.13 | 9.13 | -3.28% | 552 |
| Apr 23, 2026 | 9.27 | 9.46 | 9.27 | 9.44 | 9.44 | -2.18% | 700 |
| Apr 22, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.31% | 731 |
| Apr 21, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.69% | 355 |
| Apr 20, 2026 | 9.40 | 9.51 | 9.40 | 9.46 | 9.46 | -0.42% | 1,100 |
| Apr 17, 2026 | 9.02 | 9.50 | 9.02 | 9.50 | 9.50 | 2.70% | 925 |
| Apr 16, 2026 | 9.10 | 9.25 | 9.09 | 9.25 | 9.25 | -0.96% | 2,845 |
| Apr 15, 2026 | 9.14 | 9.45 | 9.14 | 9.34 | 9.34 | 0.86% | 1,775 |
| Apr 14, 2026 | 8.34 | 9.35 | 8.34 | 9.26 | 9.26 | -1.49% | 24,987 |
| Apr 13, 2026 | 9.50 | 9.59 | 9.40 | 9.40 | 9.40 | -0.84% | 17,002 |
| Apr 10, 2026 | 9.49 | 9.49 | 9.48 | 9.48 | 9.48 | -1.76% | 610 |
| Apr 8, 2026 | 9.75 | 9.75 | 9.54 | 9.65 | 9.65 | -1.03% | 651 |
| Apr 7, 2026 | 9.94 | 9.94 | 9.70 | 9.75 | 9.75 | 0.52% | 6,109 |
| Apr 6, 2026 | 9.87 | 9.99 | 9.70 | 9.70 | 9.70 | -0.10% | 3,255 |
| Apr 2, 2026 | 9.42 | 9.80 | 9.42 | 9.71 | 9.71 | 2.00% | 4,015 |
| Apr 1, 2026 | 9.97 | 9.98 | 9.52 | 9.52 | 9.52 | -0.94% | 6,461 |
| Mar 31, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.13% | 186 |
| Mar 30, 2026 | 9.40 | 9.63 | 9.40 | 9.41 | 9.41 | -0.11% | 8,470 |
| Mar 27, 2026 | 9.84 | 9.84 | 9.42 | 9.42 | 9.42 | -3.38% | 4,355 |
| Mar 26, 2026 | 9.50 | 9.97 | 9.50 | 9.75 | 9.75 | 0.83% | 17,472 |
| 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 |