Urbanfund Corp. (TSXV:UFC)
Canada · Delayed Price · Currency is CAD 0.8300
0.00 (0.00%)
Sep 22, 2025, 3:59 PM EDT
Urbanfund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Sep 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 24, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | - | - |
| Sep 22, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.82 | -1.19% | 7,024 |
| Sep 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 1,500 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 3,505 |
| Sep 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 1,000 |
| Sep 10, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.83 | - | 6,000 |
| Sep 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 2,000 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Sep 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 500 |
| Sep 2, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |
| Aug 29, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 500 |
| Aug 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Aug 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 3,000 |
| Aug 25, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 22, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 1,000 |
| Aug 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Aug 20, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 500 |
| Aug 19, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 15, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 14, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 3,000 |
| Aug 13, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 7,000 |
| Aug 12, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Aug 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 1,100 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 8.11% | 9,000 |
| Jul 31, 2025 | 0.82 | 0.82 | 0.72 | 0.74 | 0.74 | -13.95% | 19,948 |
| Jul 30, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -3.37% | 1,616 |
| Jul 28, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 3.49% | 700 |
| Jul 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 1,700 |
| Jul 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Jul 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 4,500 |
| Jul 21, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 3.57% | 1,000 |
| Jul 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.33% | 1,001 |