Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urbana Corp (TSX: URB )

5.610 UNCHANGED
Streaming Delayed Price Updated: 10:34 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2020 2.490 2.490 2.490 0 +0.13(+5.51%)
May 20, 2020 2.360 2.360 2.360 0 +0.09(+3.96%)
May 14, 2020 2.270 2.270 2.270 0 +0.00(+0.00%)
May 11, 2020 2.270 2.270 2.270 0 +0.02(+0.89%)
May 04, 2020 2.250 2.250 2.250 0 -0.04(-1.75%)
May 01, 2020 2.290 2.290 2.290 20 +0.00(+0.00%)
Apr 30, 2020 2.070 2.300 2.070 2.290 1,500 +0.31(+15.66%)
Apr 15, 2020 1.980 1.980 1.980 0 -0.12(-5.71%)
Apr 09, 2020 2.100 2.100 2.100 0 +0.05(+2.44%)
Apr 07, 2020 2.050 2.050 2.050 0 +0.17(+9.04%)
Apr 06, 2020 1.760 2.100 1.760 1.880 6,100 -0.11(-5.53%)
Apr 03, 2020 1.640 1.990 1.640 1.990 1,500 -0.01(-0.50%)
Mar 30, 2020 2.000 2.000 2.000 0 +0.15(+8.11%)
Mar 26, 2020 1.850 1.850 1.850 0 +0.14(+8.19%)
Mar 25, 2020 1.700 1.990 1.700 1.710 18,250 -0.03(-1.72%)
Mar 23, 2020 1.740 1.740 1.740 0 +0.11(+6.75%)
Mar 19, 2020 1.630 1.630 1.630 0 -0.21(-11.41%)
Mar 18, 2020 1.760 1.840 1.500 1.840 8,300 -0.01(-0.54%)
Mar 17, 2020 1.850 1.850 1.850 1.850 1,000 -0.14(-7.04%)
Mar 16, 2020 1.950 2.000 1.760 1.990 16,526 -0.11(-5.24%)
Mar 13, 2020 2.090 2.100 2.090 2.100 1,796 +0.00(+0.00%)
Mar 12, 2020 2.380 2.380 2.010 2.100 41,300 -0.34(-13.93%)
Mar 11, 2020 2.560 2.610 2.440 2.440 19,400 -0.13(-5.06%)
Mar 10, 2020 2.300 2.570 2.300 2.570 5,931 +0.27(+11.74%)
Mar 09, 2020 2.510 2.510 2.300 2.300 5,410 -0.35(-13.21%)
Mar 06, 2020 2.620 2.650 2.620 2.650 9,900 +0.04(+1.53%)
Mar 05, 2020 2.690 2.690 2.610 2.610 9,400 +0.01(+0.38%)
Mar 03, 2020 2.600 2.600 2.600 0 -0.01(-0.38%)
Mar 02, 2020 2.620 2.620 2.600 2.610 5,700 +0.00(+0.00%)
Feb 28, 2020 2.850 2.850 2.610 2.610 5,400 -0.15(-5.43%)
Feb 27, 2020 2.740 2.850 2.680 2.760 5,300 -0.03(-1.08%)
Feb 26, 2020 2.700 2.830 2.700 2.790 10,000 +0.01(+0.36%)
Feb 25, 2020 2.740 2.800 2.670 2.780 5,500 -0.02(-0.71%)
Feb 24, 2020 2.820 2.820 2.630 2.800 11,300 -0.07(-2.44%)
Feb 21, 2020 2.880 2.880 2.870 2.870 5,100 +0.05(+1.77%)
Feb 20, 2020 2.820 2.820 2.820 2.820 4,874 +0.03(+1.08%)
Feb 14, 2020 2.790 2.790 2.790 0 +0.00(+0.00%)
Feb 12, 2020 2.790 2.790 2.790 0 +0.00(+0.00%)
Feb 07, 2020 2.790 2.790 2.790 0 -0.10(-3.46%)
Feb 03, 2020 2.890 2.890 2.890 0 +0.10(+3.58%)
Jan 31, 2020 2.850 2.870 2.790 2.790 4,400 -0.03(-1.06%)
Jan 30, 2020 2.790 2.820 2.790 2.820 8,800 +0.08(+2.92%)
Jan 28, 2020 2.740 2.740 2.740 0 +0.08(+3.01%)
Jan 27, 2020 2.660 2.660 2.660 125 +0.00(+0.00%)
Jan 24, 2020 2.690 2.690 2.610 2.660 10,700 -0.07(-2.56%)
Jan 23, 2020 2.730 2.730 2.730 2.730 200 +0.02(+0.74%)
Jan 20, 2020 2.710 2.710 2.710 0 +0.00(+0.00%)
Jan 16, 2020 2.710 2.710 2.710 0 -0.06(-2.17%)
Jan 15, 2020 2.830 2.830 2.770 2.770 1,200 -0.06(-2.12%)
Jan 14, 2020 2.830 2.830 2.830 2.830 5,700 +0.00(+0.00%)
Jan 13, 2020 2.830 2.830 2.830 2.830 1,000 -0.07(-2.41%)
Jan 09, 2020 2.900 2.900 2.900 0 +0.03(+1.05%)
Dec 31, 2019 2.870 2.870 2.870 0 -0.02(-0.69%)
Dec 30, 2019 2.940 2.950 2.890 2.890 1,300 -0.05(-1.70%)
Dec 27, 2019 2.940 2.940 2.940 2.940 5,000 +0.01(+0.34%)
Dec 23, 2019 2.930 2.930 2.930 0 +0.06(+2.09%)
Dec 20, 2019 2.870 2.870 2.870 2.870 2,500 -0.02(-0.69%)
Dec 19, 2019 2.890 2.890 2.890 2.890 1,250 +0.08(+2.85%)
Dec 18, 2019 2.850 2.850 2.800 2.810 20,200 -0.04(-1.40%)
Dec 17, 2019 2.850 2.850 2.850 2.850 150 +0.00(+0.00%)
Dec 16, 2019 2.850 2.850 2.850 2.850 3,900 +0.03(+1.06%)
Dec 12, 2019 2.820 2.820 2.820 0 +0.00(+0.00%)
Dec 06, 2019 2.820 2.820 2.820 0 -0.08(-2.76%)
Dec 05, 2019 2.780 2.900 2.780 2.900 1,000 +0.14(+5.07%)
Dec 04, 2019 2.820 2.820 2.760 2.760 18,300 -0.10(-3.50%)
Dec 02, 2019 2.860 2.860 2.860 0 +0.02(+0.70%)
Nov 29, 2019 2.870 2.870 2.840 2.840 6,000 +0.04(+1.43%)
Nov 27, 2019 2.800 2.800 2.800 0 +0.00(+0.00%)
Nov 26, 2019 2.780 2.800 2.760 2.800 8,000 +0.02(+0.72%)
Nov 25, 2019 2.850 2.850 2.780 2.780 2,388 -0.02(-0.71%)
Nov 22, 2019 2.790 2.800 2.790 2.800 200 +0.01(+0.36%)
Nov 18, 2019 2.790 2.790 2.790 0 +0.04(+1.45%)
Nov 15, 2019 2.750 2.750 2.750 2.750 900 +0.03(+1.10%)
Nov 14, 2019 2.720 2.720 2.720 2.720 1,700 +0.00(+0.00%)
Nov 11, 2019 2.720 2.720 2.720 0 +0.00(+0.00%)
Nov 06, 2019 2.720 2.720 2.720 0 +0.02(+0.74%)
Nov 04, 2019 2.700 2.700 2.700 0 +0.00(+0.00%)
Nov 01, 2019 2.700 2.700 2.700 2.700 300 +0.05(+1.89%)
Oct 31, 2019 2.800 2.800 2.650 2.650 17,950 -0.11(-3.99%)
Oct 25, 2019 2.760 2.760 2.760 0 +0.11(+4.15%)
Oct 24, 2019 2.650 2.650 2.650 2.650 300 -0.05(-1.85%)
Oct 23, 2019 2.700 2.700 2.700 2.700 550 -0.07(-2.53%)
Oct 22, 2019 2.770 2.770 2.770 2.770 200 +0.09(+3.36%)
Oct 18, 2019 2.680 2.680 2.680 0 -0.02(-0.74%)
Oct 17, 2019 2.700 2.700 2.700 2.700 4,000 +0.00(+0.00%)
Oct 16, 2019 2.690 2.710 2.690 2.700 1,200 +0.10(+3.85%)
Oct 07, 2019 2.600 2.600 2.600 0 +0.00(+0.00%)
Oct 04, 2019 2.600 2.600 2.600 2.600 4,000 +0.03(+1.17%)
Oct 02, 2019 2.570 2.570 2.570 0 -0.13(-4.81%)
Sep 30, 2019 2.700 2.700 2.700 0 +0.05(+1.89%)
Sep 27, 2019 2.650 2.650 2.650 2.650 5,000 +0.05(+1.92%)
Sep 26, 2019 2.600 2.600 2.600 2.600 1,800 +0.01(+0.39%)
Sep 24, 2019 2.590 2.590 2.590 0 +0.05(+1.97%)
Sep 20, 2019 2.540 2.540 2.540 0 +0.04(+1.60%)
Sep 06, 2019 2.500 2.500 2.500 0 -0.04(-1.57%)
Aug 30, 2019 2.540 2.540 2.540 0 +0.04(+1.60%)
Aug 29, 2019 2.500 2.500 2.500 2.500 4,700 +0.05(+2.04%)
Aug 28, 2019 2.450 2.450 2.450 2.450 600 +0.05(+2.08%)
Aug 26, 2019 2.400 2.400 2.400 0 +0.04(+1.69%)
Aug 22, 2019 2.360 2.360 2.360 0 -0.09(-3.67%)
Aug 19, 2019 2.450 2.450 2.450 0 +0.08(+3.38%)
Aug 15, 2019 2.370 2.370 2.370 0 -0.01(-0.42%)
Aug 12, 2019 2.380 2.380 2.380 0 +0.01(+0.42%)
Aug 07, 2019 2.370 2.370 2.370 0 -0.04(-1.66%)
Aug 02, 2019 2.410 2.410 2.410 2.410 2,000 -0.01(-0.41%)
Aug 01, 2019 2.420 2.420 2.420 2.420 3,800 +0.05(+2.11%)
Jul 23, 2019 2.370 2.370 2.370 0 -0.03(-1.25%)
Jul 22, 2019 2.400 2.400 2.400 2.400 4,600 +0.00(+0.00%)
Jul 19, 2019 2.410 2.410 2.400 2.400 400 -0.05(-2.04%)
Jul 17, 2019 2.450 2.450 2.450 0 +0.02(+0.82%)
Jul 12, 2019 2.430 2.430 2.430 0 +0.03(+1.25%)
Jul 09, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jul 08, 2019 2.400 2.400 2.400 2.400 3,000 +0.00(+0.00%)
Jul 02, 2019 2.400 2.400 2.400 0 +0.00(+0.00%)
Jun 27, 2019 2.400 2.400 2.400 0 +0.04(+1.69%)
Jun 26, 2019 2.360 2.360 2.360 2.360 500 +0.00(+0.00%)
Jun 19, 2019 2.360 2.360 2.360 0 -0.01(-0.42%)
Jun 10, 2019 2.370 2.370 2.370 0 -0.02(-0.84%)
Jun 06, 2019 2.390 2.390 2.390 0 -0.03(-1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.