Urbanfund Corp. (TSXV: UFC)

Urbanfund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jan 14, 2025	0.83	0.83	0.83	0.83	0.83	-	33,040
Jan 13, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Jan 10, 2025	0.83	0.83	0.83	0.83	0.83	-	3,500
Jan 9, 2025	0.83	0.83	0.83	0.83	0.83	-3.49%	3,500
Jan 8, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jan 7, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jan 6, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Jan 3, 2025	0.86	0.86	0.86	0.86	0.86	-	1,000
Jan 2, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	3,500
Dec 31, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Dec 30, 2024	0.85	0.85	0.85	0.85	0.84	1.19%	3,600
Dec 27, 2024	0.84	0.84	0.84	0.84	0.83	-	-
Dec 24, 2024	0.84	0.84	0.84	0.84	0.83	-3.45%	500
Dec 23, 2024	0.87	0.87	0.87	0.87	0.86	-	-
Dec 20, 2024	0.87	0.87	0.87	0.87	0.86	-	-
Dec 19, 2024	0.87	0.87	0.87	0.87	0.86	6.10%	2,000
Dec 18, 2024	0.82	0.82	0.82	0.82	0.81	-	-
Dec 17, 2024	0.82	0.82	0.82	0.82	0.81	-1.20%	1,100
Dec 16, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 13, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 12, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 11, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 10, 2024	0.83	0.83	0.83	0.83	0.82	-	500
Dec 9, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 6, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 5, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 4, 2024	0.83	0.83	0.83	0.83	0.82	-	501
Dec 3, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Dec 2, 2024	0.83	0.83	0.83	0.83	0.82	-	3,700
Nov 29, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Nov 28, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Nov 27, 2024	0.83	0.83	0.83	0.83	0.82	-1.19%	7,500
Nov 26, 2024	0.83	0.84	0.83	0.84	0.83	1.20%	21,500
Nov 25, 2024	0.85	0.85	0.83	0.83	0.82	-6.74%	15,100
Nov 22, 2024	0.89	0.89	0.89	0.89	0.88	-	-
Nov 21, 2024	0.89	0.89	0.89	0.89	0.88	-	-
Nov 20, 2024	0.86	0.89	0.86	0.89	0.88	3.49%	7,000
Nov 19, 2024	0.86	0.86	0.86	0.86	0.85	-	1,500
Nov 18, 2024	0.86	0.86	0.86	0.86	0.85	-	-
Nov 15, 2024	0.86	0.86	0.86	0.86	0.85	-	-
Nov 14, 2024	0.86	0.86	0.86	0.86	0.85	-	-
Nov 13, 2024	0.86	0.86	0.86	0.86	0.85	-	-
Nov 12, 2024	0.86	0.86	0.86	0.86	0.85	-	-
Nov 11, 2024	0.86	0.86	0.86	0.86	0.85	-	-
Nov 8, 2024	0.86	0.86	0.86	0.86	0.85	-	6,631
Nov 7, 2024	0.86	0.86	0.86	0.86	0.85	-2.27%	2,000
Nov 6, 2024	0.88	0.88	0.88	0.88	0.87	4.76%	512
Nov 5, 2024	0.84	0.84	0.84	0.84	0.83	2.44%	1,000
Nov 4, 2024	0.82	0.82	0.82	0.82	0.81	-3.53%	2,000
Nov 1, 2024	0.85	0.85	0.85	0.85	0.84	-	-
Oct 31, 2024	0.85	0.85	0.85	0.85	0.84	-	-
Oct 30, 2024	0.85	0.85	0.85	0.85	0.84	2.41%	1,010
Oct 29, 2024	0.81	0.83	0.81	0.83	0.82	-	1,300
Oct 28, 2024	0.83	0.83	0.83	0.83	0.82	2.47%	7,800
Oct 25, 2024	0.81	0.81	0.81	0.81	0.80	-	-
Oct 24, 2024	0.81	0.81	0.81	0.81	0.80	-	9,000
Oct 23, 2024	0.81	0.81	0.81	0.81	0.80	-	-
Oct 22, 2024	0.82	0.82	0.81	0.81	0.80	-2.41%	7,200
Oct 21, 2024	0.83	0.83	0.83	0.83	0.82	3.75%	6,100
Oct 18, 2024	0.80	0.80	0.80	0.80	0.79	-	-
Oct 17, 2024	0.81	0.82	0.80	0.80	0.79	-9.09%	15,729
Oct 16, 2024	0.88	0.88	0.88	0.88	0.87	4.76%	509
Oct 15, 2024	0.84	0.84	0.84	0.84	0.83	-	-
Oct 11, 2024	0.84	0.84	0.84	0.84	0.83	-	500
Oct 10, 2024	0.84	0.84	0.84	0.84	0.83	-	-
Oct 9, 2024	0.84	0.84	0.84	0.84	0.83	-	-
Oct 8, 2024	0.84	0.84	0.84	0.84	0.83	-	-
Oct 7, 2024	0.84	0.84	0.84	0.84	0.83	-	-
Oct 4, 2024	0.88	0.88	0.84	0.84	0.83	-1.18%	5,117
Oct 3, 2024	0.85	0.85	0.85	0.85	0.84	2.41%	2,000
Oct 2, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Oct 1, 2024	0.83	0.83	0.83	0.83	0.82	-	-
Sep 30, 2024	0.83	0.83	0.83	0.83	0.82	-1.19%	9,000
Sep 27, 2024	0.84	0.84	0.84	0.84	0.83	-	-
Sep 26, 2024	0.84	0.84	0.84	0.84	0.81	-	-
Sep 25, 2024	0.82	0.84	0.82	0.84	0.82	5.00%	8,300
Sep 24, 2024	0.80	0.80	0.80	0.80	0.78	-	-
Sep 23, 2024	0.82	0.82	0.80	0.80	0.78	1.27%	2,000
Sep 20, 2024	0.79	0.79	0.79	0.79	0.77	-	-
Sep 19, 2024	0.79	0.79	0.79	0.79	0.77	-	-
Sep 18, 2024	0.79	0.79	0.79	0.79	0.77	-1.25%	1,600
Sep 17, 2024	0.80	0.80	0.80	0.80	0.78	-	-
Sep 16, 2024	0.80	0.80	0.80	0.80	0.78	-	2,000
Sep 13, 2024	0.80	0.80	0.80	0.80	0.78	-2.44%	1,000
Sep 12, 2024	0.82	0.82	0.82	0.82	0.80	-	-
Sep 11, 2024	0.75	0.82	0.75	0.82	0.80	-	1,837
Sep 10, 2024	0.82	0.82	0.82	0.82	0.80	-	4,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.