Urbanfund Corp. (TSXV:UFC)
Canada flag Canada · Delayed Price · Currency is CAD
0.8000
-0.0400 (-4.76%)
Oct 23, 2025, 3:59 PM EDT

Urbanfund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.840.840.800.800.80-4.76%4,120
Oct 22, 20250.840.840.840.840.84--
Oct 21, 20250.840.840.840.840.84--
Oct 20, 20250.840.840.840.840.84-2,512
Oct 17, 20250.840.840.840.840.84--
Oct 16, 20250.840.840.840.840.849.09%1,516
Oct 15, 20250.770.770.770.770.77--
Oct 14, 20250.770.770.770.770.77--
Oct 10, 20250.780.780.770.770.771.32%3,600
Oct 9, 20250.830.830.760.760.76-8.43%7,000
Oct 8, 20250.830.830.830.830.8313.70%1,500
Oct 7, 20250.730.730.730.730.73--
Oct 6, 20250.820.820.730.730.73-12.05%24,517
Oct 3, 20250.830.830.810.830.83-9,000
Oct 2, 20250.830.830.830.830.83--
Oct 1, 20250.830.830.830.830.83--
Sep 30, 20250.830.830.830.830.83--
Sep 29, 20250.830.830.830.830.83--
Sep 26, 20250.830.830.830.830.82--
Sep 25, 20250.830.830.830.830.82--
Sep 24, 20250.830.830.830.830.82--
Sep 23, 20250.830.830.830.830.82--
Sep 22, 20250.840.840.830.830.82-1.19%7,024
Sep 19, 20250.840.840.840.840.83--
Sep 18, 20250.840.840.840.840.83--
Sep 17, 20250.840.840.840.840.83--
Sep 16, 20250.840.840.840.840.83-1,500
Sep 15, 20250.840.840.840.840.83-3,505
Sep 12, 20250.840.840.840.840.83--
Sep 11, 20250.840.840.840.840.83-1,000
Sep 10, 20250.800.840.800.840.83-6,000
Sep 9, 20250.840.840.840.840.83-2,000
Sep 8, 20250.840.840.840.840.83--
Sep 5, 20250.840.840.840.840.83--
Sep 4, 20250.840.840.840.840.83--
Sep 3, 20250.840.840.840.840.83-500
Sep 2, 20250.840.840.840.840.83--
Aug 29, 20250.840.840.840.840.833.70%500
Aug 28, 20250.810.810.810.810.80--
Aug 27, 20250.810.810.810.810.80--
Aug 26, 20250.810.810.810.810.80-1.22%3,000
Aug 25, 20250.820.820.820.820.81--
Aug 22, 20250.820.820.820.820.81-1,000
Aug 21, 20250.820.820.820.820.81--
Aug 20, 20250.820.820.820.820.812.50%500
Aug 19, 20250.800.800.800.800.79--
Aug 18, 20250.800.800.800.800.79--
Aug 15, 20250.800.800.800.800.79--
Aug 14, 20250.820.820.800.800.79-2.44%3,000
Aug 13, 20250.820.820.820.820.81-2.38%7,000