tiprankstipranks
Urbanfund Corp (TSE:UFC)
:UFC
Canadian Market
UFC
Urbanfund
RESEARCH TOOLSreports
Want to see TSE:UFC full AI Analyst Report?

Urbanfund (UFC) Historical Prices

21 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 28, 2026
0.87
0.90
0.83
0.87
0.87
-3.89%
0
0.00
May 27, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
4,445
1.21
May 26, 2026
0.89
0.90
0.89
0.90
0.90
+5.88%
3,397
0.93
May 25, 2026
0.94
0.94
0.85
0.85
0.85
-4.49%
6,895
1.94
May 22, 2026
0.93
0.93
0.89
0.89
0.89
+4.71%
3,194
0.90
May 21, 2026
0.85
0.87
0.83
0.85
0.85
0.00%
0
0.00
May 20, 2026
0.85
0.87
0.83
0.85
0.85
0.00%
0
0.00
May 19, 2026
0.85
0.87
0.83
0.85
0.85
-2.30%
0
0.00
May 15, 2026
0.87
0.87
0.87
0.87
0.87
+2.35%
2,502
0.54
May 14, 2026
0.85
0.87
0.83
0.85
0.85
-2.30%
0
0.00
May 13, 2026
0.86
0.87
0.86
0.87
0.87
+1.16%
1,500
0.33
May 12, 2026
0.87
0.87
0.86
0.86
0.86
-2.27%
20,652
4.84
May 11, 2026
0.88
0.90
0.86
0.88
0.88
-2.22%
0
0.00
May 08, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
1,111
0.26
May 07, 2026
0.90
0.90
0.90
0.90
0.90
+2.27%
1,612
0.38
May 06, 2026
0.88
0.90
0.86
0.88
0.88
+1.73%
0
0.00
May 05, 2026
0.87
0.90
0.83
0.87
0.87
-3.89%
0
0.00
May 04, 2026
0.90
0.90
0.90
0.90
0.90
-5.26%
1,000
0.20
May 01, 2026
0.95
0.95
0.95
0.95
0.95
+9.20%
1,053
0.21
Apr 30, 2026
0.87
0.90
0.84
0.87
0.87
0.00%
0
0.00
Apr 29, 2026
0.87
0.90
0.84
0.87
0.87
-3.33%
0
0.00
Apr 28, 2026
0.85
0.90
0.85
0.90
0.90
0.00%
5,500
1.08
Apr 27, 2026
0.90
0.90
0.90
0.90
0.90
+2.27%
3,349
0.66
Apr 24, 2026
0.87
0.88
0.86
0.88
0.88
+1.15%
5,574
1.10
Apr 23, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
2,000
0.39
Apr 22, 2026
0.87
0.87
0.87
0.87
0.87
+1.75%
1,056
0.20
Apr 21, 2026
0.86
0.87
0.84
0.86
0.86
-1.72%
0
0.00
Apr 20, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
7,244
1.28
Apr 17, 2026
0.87
0.87
0.87
0.87
0.87
+1.16%
3,727
0.67
Apr 16, 2026
0.86
0.86
0.86
0.86
0.86
-1.15%
10,261
1.81
Apr 15, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
500
0.09
Apr 14, 2026
0.87
0.87
0.87
0.87
0.87
+1.16%
542
0.09
Apr 13, 2026
0.86
0.86
0.86
0.86
0.86
+1.18%
20,283
3.73
Apr 10, 2026
0.87
0.87
0.85
0.85
0.85
-2.30%
4,180
0.78
Apr 09, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
1,624
0.30
Apr 08, 2026
0.87
0.87
0.80
0.87
0.87
+2.35%
10,832
1.91
Apr 07, 2026
0.85
0.87
0.83
0.85
0.85
-0.58%
0
0.00
Apr 06, 2026
0.86
0.87
0.84
0.86
0.86
-1.72%
0
0.00
Apr 03, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
0
0.00
Apr 02, 2026
0.87
0.87
0.87
0.87
0.87
0.00%
2,000
0.32
Apr 01, 2026
0.87
0.87
0.87
0.87
0.87
+1.75%
3,724
0.60
Mar 31, 2026
0.86
0.87
0.84
0.86
0.86
+5.95%
0
0.00
Mar 30, 2026
0.82
0.82
0.82
0.82
0.81
-5.72%
10,000
1.66
Mar 27, 2026
0.87
0.87
0.87
0.87
0.86
0.00%
1,124
0.18
Mar 26, 2026
0.87
0.87
0.87
0.87
0.86
0.00%
1,634
0.24
Mar 25, 2026
0.87
0.87
0.87
0.87
0.86
-1.15%
4,274
0.64
Mar 24, 2026
0.87
0.88
0.87
0.88
0.87
+10.04%
4,300
0.65
Mar 23, 2026
0.81
0.81
0.80
0.80
0.79
-5.97%
2,500
0.38
Mar 20, 2026
0.84
0.88
0.84
0.85
0.84
-3.35%
4,000
0.60
Mar 19, 2026
0.88
0.88
0.88
0.88
0.87
+2.36%
3,614
0.52
Rows:
50