Urbana Corporation (TSX:URB)
Canada · Delayed Price · Currency is CAD 9.11
0.00 (-0.88%)
Apr 29, 2026, 3:59 PM EST
Urbana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |