UK markets open in 5 hours 14 minutes
NIKKEI 225
38,264.20 +61.83 (+0.16%) HANG SENG
18,349.33 +35.47 (+0.19%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,318.90 -3.40 (-0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,159.38 -912.05 (-1.82%)
Urbana Corporation (URB-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 10:33AM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 300 |
| 07 May 2024 | 4.6800 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 7,700 |
| 06 May 2024 | 4.6200 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 20,400 |
| 03 May 2024 | 4.6400 | 4.6600 | 4.5800 | 4.5800 | 4.5800 | 55,700 |
| 02 May 2024 | 4.6700 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 47,300 |
| 01 May 2024 | 4.6500 | 4.6700 | 4.6100 | 4.6100 | 4.6100 | 44,900 |
| 30 Apr 2024 | 4.7400 | 4.7500 | 4.6400 | 4.6500 | 4.6500 | 9,000 |
| 29 Apr 2024 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 23,800 |
| 26 Apr 2024 | 4.6900 | 4.7200 | 4.6500 | 4.6900 | 4.6900 | 20,300 |
| 25 Apr 2024 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 19,700 |
| 24 Apr 2024 | 4.7000 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 69,700 |
| 23 Apr 2024 | 4.7000 | 4.7500 | 4.6500 | 4.6900 | 4.6900 | 31,900 |
| 22 Apr 2024 | 4.7000 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 23,900 |
| 19 Apr 2024 | 4.7000 | 4.7700 | 4.6700 | 4.7400 | 4.7400 | 65,600 |
| 18 Apr 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 7,000 |
| 17 Apr 2024 | 4.7900 | 4.8000 | 4.6900 | 4.7500 | 4.7500 | 28,500 |
| 16 Apr 2024 | 4.8300 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 20,700 |
| 15 Apr 2024 | 4.8200 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 14,800 |
| 12 Apr 2024 | 4.7900 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 17,800 |
| 11 Apr 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 26,800 |
| 10 Apr 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7400 | 4.7400 | 5,700 |
| 09 Apr 2024 | 4.7500 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 63,400 |
| 08 Apr 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 9,900 |
| 05 Apr 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 5,700 |
| 04 Apr 2024 | 4.7500 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 26,600 |
| 03 Apr 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.7600 | 6,600 |
| 02 Apr 2024 | 4.7200 | 4.7600 | 4.7100 | 4.7100 | 4.7100 | 7,900 |
| 01 Apr 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 34,100 |
| 28 Mar 2024 | 4.7300 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 83,400 |
| 27 Mar 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7300 | 4.7300 | 61,900 |
| 26 Mar 2024 | 4.7300 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 34,400 |
| 25 Mar 2024 | 4.7500 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 14,800 |
| 22 Mar 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 1,900 |
| 21 Mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.7700 | 74,000 |
| 20 Mar 2024 | 4.7800 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 30,900 |
| 19 Mar 2024 | 4.8600 | 4.9300 | 4.8000 | 4.8200 | 4.8200 | 327,200 |
| 18 Mar 2024 | 4.8500 | 4.8900 | 4.7800 | 4.8000 | 4.8000 | 85,400 |
| 15 Mar 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | 4.8500 | 42,900 |
| 14 Mar 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 11,900 |
| 13 Mar 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 5,000 |
| 12 Mar 2024 | 4.8400 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 2,600 |
| 11 Mar 2024 | 4.8600 | 4.8900 | 4.7800 | 4.8800 | 4.8800 | 5,900 |
| 08 Mar 2024 | 4.8500 | 4.8700 | 4.7600 | 4.8600 | 4.8600 | 5,200 |
| 07 Mar 2024 | 4.9400 | 5.0400 | 4.8400 | 4.8700 | 4.8700 | 15,800 |
| 06 Mar 2024 | 4.8900 | 4.9400 | 4.8300 | 4.9200 | 4.9200 | 33,900 |
| 05 Mar 2024 | 4.7400 | 4.8900 | 4.7400 | 4.8300 | 4.8300 | 24,400 |
| 04 Mar 2024 | 4.7500 | 4.8100 | 4.6900 | 4.7600 | 4.7600 | 9,200 |
| 01 Mar 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7200 | 4.7200 | 7,400 |
| 29 Feb 2024 | 4.7800 | 4.8400 | 4.7300 | 4.7400 | 4.7400 | 12,900 |
| 28 Feb 2024 | 4.7000 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 33,000 |
| 27 Feb 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 27,300 |
| 26 Feb 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,400 |
| 23 Feb 2024 | 4.7100 | 4.7100 | 4.6300 | 4.6500 | 4.6500 | 4,500 |
| 22 Feb 2024 | 4.6800 | 4.6800 | 4.6500 | 4.6800 | 4.6800 | 4,200 |
| 21 Feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.6800 | 13,500 |
| 20 Feb 2024 | 4.5900 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 4,100 |
| 16 Feb 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6300 | 4.6300 | 25,400 |
| 15 Feb 2024 | 4.6900 | 4.7400 | 4.6000 | 4.6800 | 4.6800 | 12,400 |
| 14 Feb 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6100 | 4.6100 | 21,400 |
| 13 Feb 2024 | 4.6100 | 4.6900 | 4.6100 | 4.6200 | 4.6200 | 9,600 |
| 12 Feb 2024 | 4.6600 | 4.7000 | 4.5700 | 4.5700 | 4.5700 | 12,400 |
| 09 Feb 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 1,500 |
| 08 Feb 2024 | 4.6500 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 33,800 |
| 07 Feb 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 2,500 |
| 06 Feb 2024 | 4.6800 | 4.6900 | 4.6400 | 4.6400 | 4.6400 | 9,100 |
| 05 Feb 2024 | 4.6300 | 4.7400 | 4.6300 | 4.6400 | 4.6400 | 8,200 |
| 02 Feb 2024 | 4.6800 | 4.6800 | 4.6400 | 4.6800 | 4.6800 | 15,600 |
| 01 Feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.6800 | 7,500 |
| 31 Jan 2024 | 4.6900 | 4.6900 | 4.5800 | 4.6800 | 4.6800 | 48,700 |
| 30 Jan 2024 | 4.6500 | 4.6800 | 4.6100 | 4.6700 | 4.6700 | 61,800 |
| 29 Jan 2024 | 4.6800 | 4.6800 | 4.5600 | 4.5900 | 4.5900 | 9,500 |
| 26 Jan 2024 | 4.6400 | 4.6400 | 4.5600 | 4.5700 | 4.5700 | 14,500 |
| 25 Jan 2024 | 4.6700 | 4.7000 | 4.6700 | 4.6900 | 4.6900 | 5,400 |
| 24 Jan 2024 | 4.5900 | 4.6800 | 4.5200 | 4.6200 | 4.6200 | 12,000 |
| 23 Jan 2024 | 4.6200 | 4.6800 | 4.5400 | 4.6300 | 4.6300 | 17,600 |
| 22 Jan 2024 | 4.6400 | 4.6500 | 4.4300 | 4.6000 | 4.6000 | 14,000 |
| 19 Jan 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.6800 | 11,300 |
| 18 Jan 2024 | 4.6700 | 4.6800 | 4.6200 | 4.6200 | 4.6200 | 11,800 |
| 17 Jan 2024 | 4.6000 | 4.6600 | 4.5900 | 4.6600 | 4.6600 | 19,300 |
| 16 Jan 2024 | 4.4700 | 4.6400 | 4.4700 | 4.6000 | 4.6000 | 5,200 |
| 16 Jan 2024 | 0.12 Dividend | |||||
| 15 Jan 2024 | 4.6400 | 4.6900 | 4.5700 | 4.5700 | 4.4500 | 33,800 |
| 12 Jan 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5500 | 4.4305 | 14,800 |
| 11 Jan 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5500 | 4.4305 | 6,900 |
| 10 Jan 2024 | 4.4800 | 4.6000 | 4.4800 | 4.5800 | 4.4597 | 7,000 |
| 09 Jan 2024 | 4.4800 | 4.4900 | 4.4400 | 4.4400 | 4.3234 | 3,500 |
| 08 Jan 2024 | 4.4400 | 4.4700 | 4.4300 | 4.4500 | 4.3332 | 34,900 |
| 05 Jan 2024 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | 4.2845 | 7,200 |
| 04 Jan 2024 | 4.3700 | 4.4400 | 4.3700 | 4.4000 | 4.2845 | 93,600 |
| 03 Jan 2024 | 4.4000 | 4.4000 | 4.3200 | 4.3200 | 4.2066 | 32,500 |
| 02 Jan 2024 | 4.4000 | 4.4000 | 4.3900 | 4.4000 | 4.2845 | 22,600 |
| 29 Dec 2023 | 4.3800 | 4.3900 | 4.3200 | 4.3800 | 4.2650 | 5,700 |
| 28 Dec 2023 | 4.3700 | 4.4400 | 4.3400 | 4.3400 | 4.2260 | 22,100 |
| 27 Dec 2023 | 4.3000 | 4.4000 | 4.3000 | 4.3500 | 4.2358 | 57,300 |
| 22 Dec 2023 | 4.3500 | 4.4000 | 4.3400 | 4.3500 | 4.2358 | 5,000 |
| 21 Dec 2023 | 4.3700 | 4.4300 | 4.2700 | 4.3000 | 4.1871 | 12,900 |
| 20 Dec 2023 | 4.3200 | 4.3500 | 4.3100 | 4.3300 | 4.2163 | 21,000 |
| 19 Dec 2023 | 4.3100 | 4.3700 | 4.2600 | 4.3100 | 4.1968 | 10,200 |
| 18 Dec 2023 | 4.3600 | 4.3800 | 4.3200 | 4.3600 | 4.2455 | 4,400 |
| 15 Dec 2023 | 4.3400 | 4.3700 | 4.2700 | 4.3100 | 4.1968 | 18,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.