tiprankstipranks
Urbana Corporation (TSE:URB)
TSX:URB
Canadian Market
URB
Urbana Corporation
RESEARCH TOOLSreports

Urbana Corporation (URB) Historical Prices

14 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
9.49
9.49
9.48
9.48
9.48
-1.76%
610
0.23
Apr 09, 2026
9.65
9.75
9.55
9.65
9.65
0.00%
0
0.00
Apr 08, 2026
9.75
9.75
9.54
9.65
9.65
-1.03%
651
0.24
Apr 07, 2026
9.94
9.94
9.70
9.75
9.75
+0.52%
6,109
2.29
Apr 06, 2026
9.87
9.99
9.70
9.70
9.70
-0.10%
3,255
1.24
Apr 03, 2026
9.42
9.80
9.42
9.71
9.71
0.00%
0
0.00
Apr 02, 2026
9.42
9.80
9.42
9.71
9.71
+2.00%
4,015
1.29
Apr 01, 2026
9.97
9.98
9.52
9.52
9.52
-0.94%
6,461
1.99
Mar 31, 2026
9.61
9.61
9.61
9.61
9.61
+2.13%
186
0.06
Mar 30, 2026
9.40
9.63
9.40
9.41
9.41
-0.11%
8,470
2.67
Mar 27, 2026
9.84
9.84
9.42
9.42
9.42
-3.38%
4,355
1.35
Mar 26, 2026
9.50
9.97
9.50
9.75
9.75
+0.83%
17,472
5.77
Mar 25, 2026
9.49
9.98
9.49
9.67
9.67
+2.71%
7,475
2.57
Mar 24, 2026
9.48
9.49
9.42
9.42
9.42
-0.69%
1,456
0.50
Mar 23, 2026
9.19
9.48
9.19
9.48
9.48
+3.32%
457
0.16
Mar 20, 2026
9.36
9.49
9.18
9.18
9.18
-0.81%
2,606
0.89
Mar 19, 2026
9.43
9.47
9.25
9.25
9.25
-1.60%
1,826
0.60
Mar 18, 2026
9.48
9.48
9.40
9.40
9.40
+0.32%
972
0.32
Mar 17, 2026
9.37
9.37
9.37
9.37
9.37
+1.19%
403
0.13
Mar 16, 2026
9.45
9.45
9.26
9.26
9.26
-2.53%
715
0.23
Mar 13, 2026
9.94
9.94
9.49
9.50
9.50
+3.37%
1,745
0.56
Mar 12, 2026
9.25
9.25
9.19
9.19
9.19
-3.16%
642
0.20
Mar 11, 2026
9.39
9.49
9.39
9.49
9.49
+2.59%
200
0.06
Mar 10, 2026
9.01
9.25
9.01
9.25
9.25
-0.32%
303
0.09
Mar 09, 2026
8.62
10.23
8.62
9.28
9.28
+1.64%
3,100
0.90
Mar 06, 2026
9.34
9.35
9.13
9.13
9.13
-2.35%
1,616
0.47
Mar 05, 2026
9.32
9.35
9.27
9.35
9.35
+0.97%
2,500
0.70
Mar 04, 2026
9.20
9.35
9.10
9.26
9.26
-0.43%
4,050
1.15
Mar 03, 2026
9.45
9.45
9.30
9.30
9.30
-1.59%
1,700
0.47
Mar 02, 2026
9.45
9.45
9.30
9.45
9.45
+0.75%
4,711
1.33
Feb 27, 2026
9.45
9.45
9.26
9.38
9.38
-3.70%
2,773
0.76
Feb 26, 2026
9.74
9.74
9.74
9.74
9.74
+0.21%
101
0.03
Feb 25, 2026
9.61
9.72
9.52
9.72
9.72
+1.78%
1,200
0.32
Feb 24, 2026
9.40
9.57
9.40
9.55
9.55
+2.03%
730
0.19
Feb 23, 2026
9.28
9.36
9.25
9.36
9.36
-2.19%
364
0.09
Feb 20, 2026
9.26
9.57
9.26
9.57
9.57
+2.46%
1,528
0.40
Feb 19, 2026
9.44
9.44
9.34
9.34
9.34
+1.30%
200
0.05
Feb 18, 2026
9.45
9.45
9.22
9.22
9.22
+0.44%
254
0.06
Feb 17, 2026
9.07
9.18
9.07
9.18
9.18
+2.00%
200
0.05
Feb 16, 2026
9.19
9.20
9.00
9.00
9.00
0.00%
0
0.00
Feb 13, 2026
9.19
9.20
9.00
9.00
9.00
-1.10%
902
0.21
Feb 12, 2026
9.10
9.10
9.10
9.10
9.10
-1.19%
100
0.02
Feb 11, 2026
8.47
9.22
8.47
9.21
9.21
-1.29%
718
0.16
Feb 10, 2026
9.53
9.53
9.16
9.20
9.20
-1.39%
4,294
0.88
Feb 09, 2026
9.42
9.42
9.33
9.33
9.33
-2.10%
400
0.08
Feb 06, 2026
9.43
9.84
9.43
9.53
9.53
+2.36%
1,821
0.36
Feb 05, 2026
8.92
9.34
8.92
9.31
9.31
-1.06%
1,339
0.26
Feb 04, 2026
9.57
9.59
9.17
9.41
9.41
-3.09%
7,730
1.55
Feb 03, 2026
10.23
10.23
9.71
9.71
9.71
-2.12%
6,583
1.33
Feb 02, 2026
10.00
10.07
9.92
9.92
9.92
+1.33%
1,885
0.37
Rows:
50