Urbana Corporation (TSX:URB)
Canada · Delayed Price · Currency is CAD 9.19
0.00 (0.00%)
Sep 3, 2026, 10:08 AM EST
Urbana Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 100 |
| Sep 2, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 100 |
| Aug 31, 2026 | 9.14 | 9.19 | 9.14 | 9.19 | 9.19 | 1.55% | 320 |
| Aug 28, 2026 | 9.49 | 9.49 | 9.05 | 9.05 | 9.05 | -4.64% | 801 |
| Aug 27, 2026 | 9.48 | 9.49 | 9.39 | 9.49 | 9.49 | 0.53% | 1,400 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% | 209 |
| Aug 25, 2026 | 9.28 | 9.48 | 9.28 | 9.48 | 9.48 | 3.04% | 4,204 |
| Aug 24, 2026 | 9.28 | 9.28 | 9.20 | 9.20 | 9.20 | - | 700 |
| Aug 21, 2026 | 9.38 | 9.38 | 9.20 | 9.20 | 9.20 | -1.08% | 603 |
| Aug 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.65% | 400 |
| Aug 17, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.65% | 110 |
| Aug 14, 2026 | 9.21 | 9.25 | 9.18 | 9.18 | 9.18 | -0.86% | 2,300 |
| Aug 13, 2026 | 9.29 | 9.29 | 9.26 | 9.26 | 9.26 | 0.38% | 803 |
| Aug 12, 2026 | 9.14 | 9.23 | 9.14 | 9.23 | 9.23 | 0.93% | 503 |
| Aug 11, 2026 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | 0.22% | 903 |
| Aug 10, 2026 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | - | 594 |
| Aug 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.33% | 200 |
| Aug 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.11% | 500 |
| Aug 5, 2026 | 8.90 | 9.01 | 8.75 | 9.01 | 9.01 | 1.24% | 7,305 |
| Aug 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.02% | 200 |
| Jul 30, 2026 | 8.91 | 8.91 | 8.81 | 8.81 | 8.81 | -1.12% | 452 |
| Jul 29, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.79% | 100 |
| Jul 28, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.84 | -0.79% | 200 |
| Jul 27, 2026 | 8.76 | 8.91 | 8.76 | 8.91 | 8.91 | - | 303 |
| Jul 24, 2026 | 8.78 | 8.91 | 8.76 | 8.91 | 8.91 | 0.45% | 700 |
| Jul 23, 2026 | 9.14 | 9.14 | 8.86 | 8.87 | 8.87 | 0.80% | 1,300 |
| Jul 22, 2026 | 8.75 | 8.91 | 8.75 | 8.80 | 8.80 | 0.69% | 400 |
| Jul 21, 2026 | 8.83 | 8.84 | 8.74 | 8.74 | 8.74 | -1.13% | 624 |
| Jul 20, 2026 | 8.71 | 8.84 | 8.71 | 8.84 | 8.84 | 1.96% | 800 |
| 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 |