Urbanfund Corp. (TSXV:UFC)
Canada
· Delayed Price · Currency is CAD 0.8000
0.00 (0.00%)
Mar 26, 2025, 11:35 AM EST
Urbanfund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,025 |
| Mar 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -1.23% | 500 |
| Mar 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Mar 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,000 |
| Mar 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 1,000 |
| Mar 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 9,000 |
| Mar 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 500 |
| Feb 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 27, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 2.44% | 7,000 |
| Feb 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 2,501 |
| Feb 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | 2,029 |
| Feb 24, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 14, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 13, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 6, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 500 |
| Feb 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Feb 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 500 |
| Feb 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Jan 31, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 500 |
| Jan 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | 501 |
| Jan 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Jan 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 1,500 |
| Jan 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 4,000 |
| Jan 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2,000 |
| Jan 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -2.41% | 5,000 |
| Jan 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 21, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 20, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 16, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Jan 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |