Toronto - Delayed Quote CAD
Urbana Corporation (URB.TO)
6.20
+0.14
+(2.31%)
At close: May 20 at 2:50:23 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 6.00 | 6.20 | 5.78 | 6.20 | 6.20 | 10,200 |
| May 16, 2025 | 5.95 | 6.06 | 5.95 | 6.06 | 6.06 | 4,200 |
| May 15, 2025 | 6.09 | 6.09 | 5.88 | 5.88 | 5.88 | 200 |
| May 14, 2025 | 6.01 | 6.01 | 5.99 | 5.99 | 5.99 | 500 |
| May 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| May 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 800 |
| May 8, 2025 | 5.68 | 5.70 | 5.68 | 5.70 | 5.70 | 5,000 |
| May 7, 2025 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 100 |
| May 6, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| May 5, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| May 2, 2025 | 5.89 | 5.89 | 5.68 | 5.68 | 5.68 | 12,300 |
| May 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Apr 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Apr 29, 2025 | 6.03 | 6.03 | 5.51 | 6.01 | 6.01 | 2,800 |
| Apr 28, 2025 | 5.66 | 5.66 | 5.59 | 5.61 | 5.61 | 2,500 |
| Apr 25, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 24, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 100 |
| Apr 23, 2025 | 5.49 | 5.52 | 5.49 | 5.50 | 5.50 | 4,400 |
| Apr 22, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 200 |
| Apr 21, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Apr 17, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 100 |
| Apr 16, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Apr 15, 2025 | 5.63 | 5.80 | 5.52 | 5.79 | 5.79 | 11,300 |
| Apr 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 500 |
| Apr 10, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | 1,300 |
| Apr 9, 2025 | 5.55 | 5.75 | 5.39 | 5.75 | 5.75 | 13,000 |
| Apr 8, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Apr 7, 2025 | 5.56 | 5.82 | 5.55 | 5.69 | 5.69 | 1,600 |
| Apr 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 700 |
| Apr 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Apr 1, 2025 | 6.08 | 6.20 | 6.04 | 6.04 | 6.04 | 1,200 |
| Mar 31, 2025 | 5.85 | 5.86 | 5.85 | 5.86 | 5.86 | 2,000 |
| Mar 28, 2025 | 6.37 | 6.37 | 6.07 | 6.07 | 6.07 | 5,500 |
| Mar 27, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Mar 26, 2025 | 6.26 | 6.26 | 5.97 | 5.98 | 5.98 | 500 |
| Mar 25, 2025 | 6.24 | 6.24 | 6.15 | 6.15 | 6.15 | 800 |
| Mar 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 900 |
| Mar 21, 2025 | 6.14 | 6.29 | 6.14 | 6.29 | 6.29 | 9,800 |
| Mar 20, 2025 | 6.14 | 6.15 | 6.14 | 6.15 | 6.15 | 2,000 |
| Mar 19, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Mar 18, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Mar 17, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Mar 14, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | 6,100 |
| Mar 13, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Mar 12, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Mar 11, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Mar 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| Mar 7, 2025 | 6.11 | 6.11 | 5.93 | 5.93 | 5.93 | 1,800 |
| Mar 6, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 300 |
| Mar 5, 2025 | 6.15 | 6.15 | 5.94 | 5.94 | 5.94 | 400 |
| Mar 4, 2025 | 6.11 | 6.15 | 6.11 | 6.15 | 6.15 | 300 |
| Mar 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Feb 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 700 |
| Feb 26, 2025 | 6.12 | 6.14 | 5.92 | 5.92 | 5.92 | 11,100 |
| Feb 25, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 1,200 |
| Feb 24, 2025 | 6.15 | 6.28 | 6.15 | 6.28 | 6.28 | 1,300 |
| Feb 21, 2025 | 6.21 | 6.27 | 6.21 | 6.27 | 6.27 | 700 |
| Feb 20, 2025 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | 3,000 |
| Feb 19, 2025 | 6.29 | 6.30 | 6.29 | 6.30 | 6.30 | 2,100 |
| Feb 18, 2025 | 6.38 | 6.38 | 6.16 | 6.31 | 6.31 | 1,700 |
| Feb 14, 2025 | 6.27 | 6.27 | 6.15 | 6.26 | 6.26 | 4,900 |
| Feb 13, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 400 |
| Feb 12, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Feb 11, 2025 | 6.12 | 6.29 | 6.12 | 6.29 | 6.29 | 200 |
| Feb 10, 2025 | 6.29 | 6.29 | 6.23 | 6.25 | 6.25 | 600 |
| Feb 7, 2025 | 6.20 | 6.22 | 6.12 | 6.12 | 6.12 | 1,200 |
| Feb 6, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | 300 |
| Feb 5, 2025 | 6.31 | 6.31 | 6.25 | 6.28 | 6.28 | 600 |
| Feb 4, 2025 | 6.13 | 6.14 | 6.13 | 6.14 | 6.14 | 900 |
| Feb 3, 2025 | 6.06 | 6.10 | 6.00 | 6.10 | 6.10 | 5,500 |
| Jan 31, 2025 | 6.28 | 6.28 | 6.22 | 6.22 | 6.22 | 5,100 |
| Jan 30, 2025 | 6.04 | 6.19 | 5.90 | 6.19 | 6.19 | 4,100 |
| Jan 29, 2025 | 6.04 | 6.04 | 6.03 | 6.03 | 6.03 | 600 |
| Jan 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jan 24, 2025 | 5.93 | 5.95 | 5.93 | 5.95 | 5.95 | 4,200 |
| Jan 23, 2025 | 5.90 | 6.09 | 5.90 | 6.09 | 6.09 | 4,600 |
| Jan 22, 2025 | 6.15 | 6.15 | 5.80 | 5.90 | 5.90 | 1,400 |
| Jan 21, 2025 | 6.11 | 6.15 | 6.11 | 6.13 | 6.13 | 2,400 |
| Jan 20, 2025 | 6.01 | 6.02 | 6.00 | 6.02 | 6.02 | 1,100 |
| Jan 17, 2025 | 0.13 Dividend | |||||
| Jan 17, 2025 | 6.20 | 6.20 | 6.11 | 6.11 | 6.11 | 1,100 |
| Jan 16, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.15 | - |
| Jan 15, 2025 | 6.15 | 6.28 | 6.15 | 6.28 | 6.15 | 6,300 |
| Jan 14, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | 100 |
| Jan 13, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 5.93 | 300 |
| Jan 10, 2025 | 6.06 | 6.06 | 5.97 | 5.97 | 5.85 | 600 |
| Jan 9, 2025 | 6.14 | 6.14 | 5.97 | 5.97 | 5.85 | 4,200 |
| Jan 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.88 | 200 |
| Jan 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | 800 |
| Jan 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | 800 |
| Jan 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | 100 |
| Jan 2, 2025 | 5.76 | 5.85 | 5.76 | 5.85 | 5.73 | 1,200 |
| Dec 31, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.67 | - |
| Dec 30, 2024 | 5.80 | 5.80 | 5.79 | 5.79 | 5.67 | 800 |
| Dec 27, 2024 | 5.84 | 5.85 | 5.71 | 5.85 | 5.73 | 1,200 |
| Dec 24, 2024 | 5.84 | 5.84 | 5.83 | 5.83 | 5.71 | 300 |
| Dec 23, 2024 | 5.84 | 5.85 | 5.84 | 5.85 | 5.73 | 400 |
| Dec 20, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.54 | - |
| Dec 19, 2024 | 5.74 | 5.75 | 5.66 | 5.66 | 5.54 | 2,300 |
| Dec 18, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.62 | - |
| Dec 17, 2024 | 5.70 | 5.74 | 5.55 | 5.74 | 5.62 | 600 |
| Dec 16, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.67 | 200 |
| Dec 13, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.62 | 100 |
| Dec 12, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.67 | 100 |
| Dec 11, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.57 | - |
| Dec 10, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.57 | 100 |
| Dec 9, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
| Dec 6, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
| Dec 5, 2024 | 5.62 | 5.62 | 5.61 | 5.61 | 5.49 | 200 |
| Dec 4, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.57 | 900 |
| Dec 3, 2024 | 5.95 | 5.95 | 5.65 | 5.65 | 5.53 | 700 |
| Dec 2, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.57 | 200 |
| Nov 29, 2024 | 5.68 | 5.69 | 5.55 | 5.55 | 5.44 | 2,000 |
| Nov 28, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.51 | - |
| Nov 27, 2024 | 5.74 | 5.74 | 5.63 | 5.63 | 5.51 | 2,300 |
| Nov 26, 2024 | 5.68 | 5.76 | 5.68 | 5.76 | 5.64 | 700 |
| Nov 25, 2024 | 5.78 | 5.78 | 5.66 | 5.66 | 5.54 | 1,200 |
| Nov 22, 2024 | 5.81 | 5.81 | 5.63 | 5.63 | 5.51 | 600 |
| Nov 21, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.52 | 300 |
| Nov 20, 2024 | 5.63 | 5.70 | 5.62 | 5.70 | 5.58 | 27,500 |
| Nov 19, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.51 | 100 |
| Nov 18, 2024 | 5.59 | 5.61 | 5.59 | 5.61 | 5.49 | 1,200 |
| Nov 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.46 | 100 |
| Nov 14, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.37 | 100 |
| Nov 13, 2024 | 5.60 | 5.79 | 5.53 | 5.65 | 5.53 | 1,600 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.42 | 5.51 | 5.40 | 400 |
| Nov 11, 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.59 | 100 |
| Nov 8, 2024 | 5.87 | 5.87 | 5.55 | 5.61 | 5.49 | 1,800 |
| Nov 7, 2024 | 5.54 | 5.55 | 5.48 | 5.48 | 5.37 | 10,900 |
| Nov 6, 2024 | 5.35 | 5.49 | 5.31 | 5.49 | 5.38 | 13,400 |
| Nov 5, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.23 | 800 |
| Nov 4, 2024 | 5.37 | 5.39 | 5.28 | 5.30 | 5.19 | 3,600 |
| Nov 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | - |
| Oct 31, 2024 | 5.26 | 5.26 | 5.25 | 5.25 | 5.14 | 2,700 |
| Oct 30, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.15 | 500 |
| Oct 29, 2024 | 5.22 | 5.37 | 5.22 | 5.37 | 5.26 | 2,400 |
| Oct 28, 2024 | 5.25 | 5.34 | 5.25 | 5.34 | 5.23 | 700 |
| Oct 25, 2024 | 5.39 | 5.42 | 5.39 | 5.42 | 5.31 | 300 |
| Oct 24, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.31 | - |
| Oct 23, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.31 | 100 |
| Oct 22, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.31 | 300 |
| Oct 21, 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | - |
| Oct 18, 2024 | 5.45 | 5.45 | 5.37 | 5.37 | 5.26 | 12,700 |
| Oct 17, 2024 | 5.33 | 5.33 | 5.32 | 5.32 | 5.21 | 6,300 |
| Oct 16, 2024 | 5.14 | 5.39 | 5.14 | 5.38 | 5.27 | 62,900 |
| Oct 15, 2024 | 5.22 | 5.23 | 5.07 | 5.07 | 4.97 | 57,100 |
| Oct 11, 2024 | 5.23 | 5.23 | 5.21 | 5.23 | 5.12 | 61,500 |
| Oct 10, 2024 | 5.30 | 5.35 | 5.23 | 5.23 | 5.12 | 40,200 |
| Oct 9, 2024 | 5.42 | 5.42 | 5.35 | 5.35 | 5.24 | 12,600 |
| Oct 8, 2024 | 5.49 | 5.49 | 5.35 | 5.43 | 5.32 | 9,200 |
| Oct 7, 2024 | 5.42 | 5.44 | 5.42 | 5.43 | 5.32 | 1,000 |
| Oct 4, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.38 | 100 |
| Oct 3, 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.38 | 500 |
| Oct 2, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.34 | 900 |
| Oct 1, 2024 | 5.47 | 5.47 | 5.25 | 5.25 | 5.14 | 400 |
| Sep 30, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.30 | 200 |
| Sep 27, 2024 | 5.27 | 5.30 | 5.24 | 5.24 | 5.13 | 1,600 |
| Sep 26, 2024 | 5.20 | 5.21 | 5.13 | 5.13 | 5.02 | 700 |
| Sep 25, 2024 | 5.20 | 5.21 | 5.01 | 5.10 | 4.99 | 18,000 |
| Sep 24, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 500 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.13 | 5.13 | 5.02 | 300 |
| Sep 20, 2024 | 5.19 | 5.19 | 5.15 | 5.15 | 5.04 | 900 |
| Sep 19, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | 1,400 |
| Sep 18, 2024 | 5.39 | 5.39 | 5.09 | 5.13 | 5.02 | 4,600 |
| Sep 17, 2024 | 5.41 | 5.41 | 5.31 | 5.31 | 5.20 | 200 |
| Sep 16, 2024 | 5.24 | 5.57 | 5.24 | 5.34 | 5.23 | 900 |
| Sep 13, 2024 | 5.20 | 5.24 | 5.19 | 5.24 | 5.13 | 3,600 |
| Sep 12, 2024 | 5.06 | 5.15 | 5.06 | 5.15 | 5.04 | 300 |
| Sep 11, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 4.92 | 4,600 |
| Sep 10, 2024 | 5.17 | 5.26 | 5.08 | 5.08 | 4.97 | 5,500 |
| Sep 9, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | 100 |
| Sep 6, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | 300 |
| Sep 5, 2024 | 5.23 | 5.26 | 5.20 | 5.20 | 5.09 | 900 |
| Sep 4, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.08 | 100 |
| Sep 3, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | - |
| Aug 30, 2024 | 5.11 | 5.11 | 5.10 | 5.10 | 4.99 | 15,900 |
| Aug 29, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | 5,000 |
| Aug 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | 100 |
| Aug 27, 2024 | 5.24 | 5.24 | 5.07 | 5.07 | 4.97 | 5,400 |
| Aug 26, 2024 | 5.10 | 5.14 | 5.00 | 5.05 | 4.95 | 42,700 |
| Aug 23, 2024 | 5.07 | 5.24 | 5.07 | 5.24 | 5.13 | 200 |
| Aug 22, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | - |
| Aug 21, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.02 | 2,500 |
| Aug 20, 2024 | 5.13 | 5.13 | 5.07 | 5.07 | 4.97 | 3,000 |
| Aug 19, 2024 | 5.28 | 5.28 | 5.08 | 5.08 | 4.97 | 1,700 |
| Aug 16, 2024 | 5.24 | 5.35 | 5.24 | 5.35 | 5.24 | 300 |
| Aug 15, 2024 | 5.27 | 5.41 | 5.27 | 5.30 | 5.19 | 2,000 |
| Aug 14, 2024 | 5.02 | 5.27 | 5.02 | 5.27 | 5.16 | 1,100 |
| Aug 13, 2024 | 5.24 | 5.24 | 5.15 | 5.15 | 5.04 | 3,600 |
| Aug 12, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.16 | 100 |
| Aug 9, 2024 | 5.01 | 5.22 | 5.01 | 5.22 | 5.11 | 3,300 |
| Aug 8, 2024 | 5.17 | 5.17 | 5.06 | 5.06 | 4.96 | 2,100 |
| Aug 7, 2024 | 5.08 | 5.42 | 5.08 | 5.20 | 5.09 | 700 |
| Aug 6, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.09 | 100 |
| Aug 2, 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.20 | 100 |
| Aug 1, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - |
| Jul 31, 2024 | 5.38 | 5.40 | 5.38 | 5.40 | 5.29 | 2,500 |
| Jul 30, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | - |
| Jul 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | 300 |
| Jul 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | 200 |
| Jul 25, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | - |
| Jul 24, 2024 | 5.37 | 5.37 | 5.35 | 5.35 | 5.24 | 500 |
| Jul 23, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.35 | 1,500 |
| Jul 22, 2024 | 5.69 | 5.69 | 5.33 | 5.33 | 5.22 | 2,100 |
| Jul 19, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.57 | 200 |
| Jul 18, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.57 | 500 |
| Jul 17, 2024 | 5.59 | 5.64 | 5.59 | 5.60 | 5.48 | 1,600 |
| Jul 16, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.28 | 800 |
| Jul 15, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.23 | - |
| Jul 12, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.23 | - |
| Jul 11, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.23 | 200 |
| Jul 10, 2024 | 5.42 | 5.42 | 5.22 | 5.22 | 5.11 | 400 |
| Jul 9, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.40 | 1,000 |
| Jul 8, 2024 | 5.58 | 5.58 | 5.49 | 5.49 | 5.38 | 900 |
| Jul 5, 2024 | 5.55 | 5.55 | 5.52 | 5.52 | 5.41 | 700 |
| Jul 4, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | - |
| Jul 3, 2024 | 5.62 | 5.68 | 5.55 | 5.55 | 5.44 | 5,600 |
| Jul 2, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.52 | - |
| Jun 28, 2024 | 5.61 | 5.64 | 5.01 | 5.64 | 5.52 | 800 |
| Jun 27, 2024 | 5.41 | 5.61 | 5.41 | 5.61 | 5.49 | 300 |
| Jun 26, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.22 | 200 |
| Jun 25, 2024 | 5.32 | 5.33 | 5.16 | 5.33 | 5.22 | 3,100 |
| Jun 24, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | - |
| Jun 21, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.13 | - |
| Jun 20, 2024 | 5.31 | 5.33 | 5.24 | 5.24 | 5.13 | 1,100 |
| Jun 19, 2024 | 5.25 | 5.32 | 5.25 | 5.32 | 5.21 | 400 |
| Jun 18, 2024 | 5.42 | 5.42 | 5.32 | 5.32 | 5.21 | 1,000 |
| Jun 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | - |
| Jun 14, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | 700 |
| Jun 13, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.41 | - |
| Jun 12, 2024 | 5.63 | 5.66 | 5.52 | 5.52 | 5.41 | 1,900 |
| Jun 11, 2024 | 5.63 | 5.63 | 5.54 | 5.54 | 5.43 | 400 |
| Jun 10, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.41 | 400 |
| Jun 7, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
| Jun 6, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
| Jun 5, 2024 | 5.72 | 5.72 | 5.53 | 5.61 | 5.49 | 2,000 |
| Jun 4, 2024 | 5.71 | 5.89 | 5.71 | 5.89 | 5.77 | 300 |
| Jun 3, 2024 | 6.50 | 6.50 | 5.62 | 5.71 | 5.59 | 1,800 |
| May 31, 2024 | 5.64 | 5.64 | 5.39 | 5.57 | 5.45 | 1,700 |
| May 30, 2024 | 5.57 | 5.57 | 5.52 | 5.55 | 5.44 | 1,600 |
| May 29, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.48 | 300 |
| May 28, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.47 | 2,800 |
| May 27, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | - |
| May 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | 300 |
| May 23, 2024 | 5.52 | 5.52 | 5.51 | 5.51 | 5.40 | 300 |
| May 22, 2024 | 5.59 | 5.59 | 5.50 | 5.50 | 5.39 | 400 |
| May 21, 2024 | 5.50 | 5.51 | 5.50 | 5.51 | 5.40 | 2,200 |
Related Tickers
UNC.TO United Corporations Limited
131.68
-1.00%
CVG.TO Clairvest Group Inc.
70.10
+0.07%
DWTZ.CN Data Watts Partners Inc.
0.5200
+4.00%
HFPC-U.TO Helios Fairfax Partners Corporation
2.6700
0.00%
PRM.TO Big Pharma Split Corp.
11.70
+2.27%
QRC.TO Queen's Road Capital Investment Ltd.
6.30
-0.79%
SEC.TO Senvest Capital Inc.
316.00
0.00%
PDV.TO Prime Dividend Corp.
8.54
+2.28%
WI.V The Western Investment Company of Canada Limited
0.5800
+5.45%
RCG.TO RF Capital Group Inc.
8.07
+0.12%