UK markets closed

Urbanfund Corp. (UFC.V)

TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
0.8400-0.0400 (-4.55%)
At close: 11:19AM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.84000.84000.84000.84000.84003,300
27 Mar 20240.88000.88000.88000.88000.8800-
27 Mar 20240.013 Dividend
26 Mar 20240.88000.88000.88000.88000.8670500
25 Mar 20240.88000.88000.88000.88000.86701,000
22 Mar 20240.84000.88000.84000.88000.86702,600
21 Mar 20240.82000.82000.82000.82000.8079-
20 Mar 20240.82000.82000.82000.82000.8079-
19 Mar 20240.82000.82000.82000.82000.8079-
18 Mar 20240.82000.82000.82000.82000.80794,000
15 Mar 20240.82000.82000.82000.82000.8079-
14 Mar 20240.82000.82000.82000.82000.8079500
13 Mar 20240.80000.80000.80000.80000.7882-
12 Mar 20240.85000.85000.80000.80000.788214,400
11 Mar 20240.90000.90000.90000.90000.8867500
08 Mar 20240.83000.83000.83000.83000.8177-
07 Mar 20240.83000.83000.83000.83000.8177-
06 Mar 20240.83000.83000.83000.83000.8177-
05 Mar 20240.83000.83000.83000.83000.81771,100
04 Mar 20240.80000.92000.80000.92000.90644,900
01 Mar 20240.91000.91000.91000.91000.8966-
29 Feb 20240.91000.91000.91000.91000.8966-
28 Feb 20240.91000.91000.91000.91000.8966-
27 Feb 20240.91000.91000.91000.91000.8966-
26 Feb 20240.91000.91000.91000.91000.8966-
23 Feb 20240.91000.91000.91000.91000.8966-
22 Feb 20240.91000.91000.91000.91000.8966-
21 Feb 20240.91000.91000.91000.91000.8966-
20 Feb 20240.91000.91000.91000.91000.89661,000
16 Feb 20240.89000.89000.89000.89000.8769-
15 Feb 20240.90000.90000.89000.89000.876912,100
14 Feb 20240.90000.90000.90000.90000.8867-
13 Feb 20240.90000.90000.90000.90000.8867-
12 Feb 20240.90000.90000.90000.90000.88672,500
09 Feb 20240.90000.90000.89000.89000.87696,500
08 Feb 20240.93000.93000.93000.93000.9163-
07 Feb 20240.93000.93000.93000.93000.91632,600
06 Feb 20240.89000.89000.89000.89000.87692,500
05 Feb 20240.90000.90000.90000.90000.88671,000
02 Feb 20240.95000.95000.95000.95000.9360-
01 Feb 20240.95000.95000.95000.95000.9360-
31 Jan 20240.95000.95000.95000.95000.9360-
30 Jan 20240.95000.95000.95000.95000.9360-
29 Jan 20240.95000.95000.95000.95000.93601,000
26 Jan 20240.92000.92000.92000.92000.90642,700
25 Jan 20240.92000.92000.92000.92000.9064500
24 Jan 20240.92000.92000.92000.92000.9064-
23 Jan 20240.92000.92000.92000.92000.90641,300
22 Jan 20240.92000.92000.92000.92000.90641,400
19 Jan 20240.88000.94000.86000.94000.926115,000
18 Jan 20240.90000.90000.90000.90000.8867-
17 Jan 20240.90000.90000.90000.90000.8867-
16 Jan 20240.90000.90000.90000.90000.8867-
15 Jan 20240.90000.90000.90000.90000.88671,400
12 Jan 20240.88000.88000.88000.88000.86701,000
11 Jan 20240.88000.88000.88000.88000.8670-
10 Jan 20240.88000.88000.88000.88000.8670-
09 Jan 20240.92000.92000.88000.88000.86701,500
08 Jan 20240.90000.90000.90000.90000.88678,500
05 Jan 20240.90000.90000.90000.90000.8867-
04 Jan 20240.90000.90000.90000.90000.88676,500
03 Jan 20240.90000.90000.90000.90000.8867-
02 Jan 20240.90000.90000.90000.90000.88674,000
29 Dec 20230.87000.87000.86000.86000.84734,500
28 Dec 20230.94000.94000.94000.94000.92613,000
28 Dec 20230.013 Dividend
27 Dec 20230.95000.95000.95000.95000.9232800
22 Dec 20230.87000.87000.87000.87000.8454500
21 Dec 20230.86000.96000.86000.91000.88438,700
20 Dec 20230.80000.80000.80000.80000.7774-
19 Dec 20230.80000.80000.80000.80000.7774-
18 Dec 20230.80000.80000.80000.80000.7774-
15 Dec 20230.80000.80000.80000.80000.7774-
14 Dec 20230.80000.80000.80000.80000.7774-
13 Dec 20230.80000.80000.80000.80000.7774-
12 Dec 20230.80000.80000.80000.80000.7774-
11 Dec 20230.80000.80000.80000.80000.7774-
08 Dec 20230.80000.80000.80000.80000.7774-
07 Dec 20230.80000.80000.80000.80000.7774-
06 Dec 20230.80000.80000.80000.80000.7774-
05 Dec 20230.93000.93000.80000.80000.77743,500
04 Dec 20230.95000.95000.94000.94000.91344,000
01 Dec 20230.95000.95000.95000.95000.9232-
30 Nov 20230.95000.95000.95000.95000.9232-
29 Nov 20230.95000.95000.95000.95000.92321,700
28 Nov 20230.97000.97000.97000.97000.9426-
27 Nov 20230.97000.97000.97000.97000.9426-
24 Nov 20230.97000.97000.97000.97000.9426-
23 Nov 20230.97000.97000.97000.97000.9426-
22 Nov 20230.97000.97000.97000.97000.9426-
21 Nov 20230.97000.97000.97000.97000.9426-
20 Nov 20230.97000.97000.97000.97000.94261,100
17 Nov 20230.95000.95000.95000.95000.9232-
16 Nov 20230.95000.95000.95000.95000.9232-
15 Nov 20230.95000.95000.95000.95000.9232-
14 Nov 20230.95000.95000.95000.95000.92321,000
13 Nov 20230.97000.97000.97000.97000.9426-
10 Nov 20230.97000.97000.97000.97000.94261,000
09 Nov 20230.95000.95000.95000.95000.92325,100
08 Nov 20230.95000.95000.95000.95000.9232500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...