TSXV - Delayed Quote CAD

Urbanfund Corp. (UFC.V)

0.8400 0.0000 (0.00%)
At close: April 23 at 11:31 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Apr 25, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Apr 24, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 -
Apr 23, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 2,500
Apr 22, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 2,000
Apr 19, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 1,000
Apr 18, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 17, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 16, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 15, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,800
Apr 12, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 11, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 -
Apr 10, 2024 0.8600 0.8600 0.8600 0.8600 0.8600 500
Apr 9, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 8, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 5, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 600
Apr 4, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 3, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 2, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 -
Apr 1, 2024 0.8700 0.8700 0.8700 0.8700 0.8700 1,000
Mar 28, 2024 0.8400 0.8400 0.8400 0.8400 0.8400 3,300
Mar 27, 2024 0.0130 Dividend
Mar 27, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Mar 26, 2024 0.8800 0.8800 0.8800 0.8800 0.8670 500
Mar 25, 2024 0.8800 0.8800 0.8800 0.8800 0.8670 1,000
Mar 22, 2024 0.8400 0.8800 0.8400 0.8800 0.8670 2,600
Mar 21, 2024 0.8200 0.8200 0.8200 0.8200 0.8079 -
Mar 20, 2024 0.8200 0.8200 0.8200 0.8200 0.8079 -
Mar 19, 2024 0.8200 0.8200 0.8200 0.8200 0.8079 -
Mar 18, 2024 0.8200 0.8200 0.8200 0.8200 0.8079 4,000
Mar 15, 2024 0.8200 0.8200 0.8200 0.8200 0.8079 -
Mar 14, 2024 0.8200 0.8200 0.8200 0.8200 0.8079 500
Mar 13, 2024 0.8000 0.8000 0.8000 0.8000 0.7882 -
Mar 12, 2024 0.8500 0.8500 0.8000 0.8000 0.7882 14,400
Mar 11, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 500
Mar 8, 2024 0.8300 0.8300 0.8300 0.8300 0.8177 -
Mar 7, 2024 0.8300 0.8300 0.8300 0.8300 0.8177 -
Mar 6, 2024 0.8300 0.8300 0.8300 0.8300 0.8177 -
Mar 5, 2024 0.8300 0.8300 0.8300 0.8300 0.8177 1,100
Mar 4, 2024 0.8000 0.9200 0.8000 0.9200 0.9064 4,900
Mar 1, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 29, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 28, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 27, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 26, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 23, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 22, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 21, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 -
Feb 20, 2024 0.9100 0.9100 0.9100 0.9100 0.8966 1,000
Feb 16, 2024 0.8900 0.8900 0.8900 0.8900 0.8769 -
Feb 15, 2024 0.9000 0.9000 0.8900 0.8900 0.8769 12,100
Feb 14, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 -
Feb 13, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 -
Feb 12, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 2,500
Feb 9, 2024 0.9000 0.9000 0.8900 0.8900 0.8769 6,500
Feb 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9163 -
Feb 7, 2024 0.9300 0.9300 0.9300 0.9300 0.9163 2,600
Feb 6, 2024 0.8900 0.8900 0.8900 0.8900 0.8769 2,500
Feb 5, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 1,000
Feb 2, 2024 0.9500 0.9500 0.9500 0.9500 0.9360 -
Feb 1, 2024 0.9500 0.9500 0.9500 0.9500 0.9360 -
Jan 31, 2024 0.9500 0.9500 0.9500 0.9500 0.9360 -
Jan 30, 2024 0.9500 0.9500 0.9500 0.9500 0.9360 -
Jan 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9360 1,000
Jan 26, 2024 0.9200 0.9200 0.9200 0.9200 0.9064 2,700
Jan 25, 2024 0.9200 0.9200 0.9200 0.9200 0.9064 500
Jan 24, 2024 0.9200 0.9200 0.9200 0.9200 0.9064 -
Jan 23, 2024 0.9200 0.9200 0.9200 0.9200 0.9064 1,300
Jan 22, 2024 0.9200 0.9200 0.9200 0.9200 0.9064 1,400
Jan 19, 2024 0.8800 0.9400 0.8600 0.9400 0.9261 15,000
Jan 18, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 -
Jan 17, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 -
Jan 16, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 -
Jan 15, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 1,400
Jan 12, 2024 0.8800 0.8800 0.8800 0.8800 0.8670 1,000
Jan 11, 2024 0.8800 0.8800 0.8800 0.8800 0.8670 -
Jan 10, 2024 0.8800 0.8800 0.8800 0.8800 0.8670 -
Jan 9, 2024 0.9200 0.9200 0.8800 0.8800 0.8670 1,500
Jan 8, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 8,500
Jan 5, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 -
Jan 4, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 6,500
Jan 3, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 -
Jan 2, 2024 0.9000 0.9000 0.9000 0.9000 0.8867 4,000
Dec 29, 2023 0.8700 0.8700 0.8600 0.8600 0.8473 4,500
Dec 28, 2023 0.0130 Dividend
Dec 28, 2023 0.9400 0.9400 0.9400 0.9400 0.9261 3,000
Dec 27, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 800
Dec 22, 2023 0.8700 0.8700 0.8700 0.8700 0.8454 500
Dec 21, 2023 0.8600 0.9600 0.8600 0.9100 0.8843 8,700
Dec 20, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 19, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 18, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 15, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 14, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 13, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 12, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 11, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 8, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 7, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 6, 2023 0.8000 0.8000 0.8000 0.8000 0.7774 -
Dec 5, 2023 0.9300 0.9300 0.8000 0.8000 0.7774 3,500
Dec 4, 2023 0.9500 0.9500 0.9400 0.9400 0.9134 4,000
Dec 1, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Nov 30, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Nov 29, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 1,700
Nov 28, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 -
Nov 27, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 -
Nov 24, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 -
Nov 23, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 -
Nov 22, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 -
Nov 21, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 -
Nov 20, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 1,100
Nov 17, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Nov 16, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Nov 15, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Nov 14, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 1,000
Nov 13, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 -
Nov 10, 2023 0.9700 0.9700 0.9700 0.9700 0.9426 1,000
Nov 9, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 5,100
Nov 8, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 500
Nov 7, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Nov 6, 2023 0.9600 0.9600 0.9500 0.9500 0.9232 8,500
Nov 3, 2023 0.9800 0.9800 0.9800 0.9800 0.9523 -
Nov 2, 2023 0.9800 0.9800 0.9800 0.9800 0.9523 1,000
Nov 1, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 1,700
Oct 31, 2023 0.9600 0.9600 0.9600 0.9600 0.9329 -
Oct 30, 2023 0.9600 0.9600 0.9600 0.9600 0.9329 -
Oct 27, 2023 0.9600 0.9600 0.9600 0.9600 0.9329 2,000
Oct 26, 2023 1.0100 1.0100 1.0100 1.0100 0.9815 -
Oct 25, 2023 1.0100 1.0100 1.0100 1.0100 0.9815 -
Oct 24, 2023 1.0100 1.0100 1.0100 1.0100 0.9815 -
Oct 23, 2023 1.0100 1.0100 1.0100 1.0100 0.9815 -
Oct 20, 2023 1.0100 1.0100 1.0100 1.0100 0.9815 -
Oct 19, 2023 1.0100 1.0100 1.0100 1.0100 0.9815 3,800
Oct 18, 2023 1.0000 1.0100 1.0000 1.0100 0.9815 1,200
Oct 17, 2023 1.0000 1.0000 1.0000 1.0000 0.9717 500
Oct 16, 2023 1.0000 1.0300 1.0000 1.0300 1.0009 1,600
Oct 13, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Oct 12, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 5,600
Oct 11, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Oct 10, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 1,000
Oct 6, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 -
Oct 5, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 1,000
Oct 4, 2023 0.9500 0.9500 0.9500 0.9500 0.9232 2,000
Oct 3, 2023 0.9800 0.9800 0.9300 0.9500 0.9232 12,600
Oct 2, 2023 0.9700 1.0300 0.9700 1.0300 1.0009 2,500
Sep 29, 2023 0.9700 0.9700 0.9600 0.9700 0.9426 2,900
Sep 28, 2023 0.0130 Dividend
Sep 28, 2023 0.9700 1.0400 0.9700 1.0400 1.0106 10,900
Sep 27, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Sep 26, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 300
Sep 25, 2023 0.9700 1.0200 0.9700 1.0000 0.9587 10,000
Sep 22, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 500
Sep 21, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 100
Sep 20, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Sep 19, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 500
Sep 18, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Sep 15, 2023 0.9800 0.9800 0.9700 0.9700 0.9300 5,000
Sep 14, 2023 0.9800 1.0400 0.9800 1.0400 0.9971 8,000
Sep 13, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 600
Sep 12, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 -
Sep 11, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 2,000
Sep 8, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Sep 7, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Sep 6, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 100
Sep 5, 2023 1.0400 1.0400 1.0400 1.0400 0.9971 500
Sep 1, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 7,800
Aug 31, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 -
Aug 30, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 400
Aug 29, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 1,000
Aug 28, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 1,200
Aug 25, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 2,000
Aug 24, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Aug 23, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Aug 22, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Aug 21, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Aug 18, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Aug 17, 2023 0.9800 0.9800 0.9700 0.9700 0.9300 9,000
Aug 16, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 -
Aug 15, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 -
Aug 14, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 -
Aug 11, 2023 0.9700 0.9800 0.9700 0.9800 0.9395 2,100
Aug 10, 2023 1.0300 1.0300 1.0300 1.0300 0.9875 500
Aug 9, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Aug 8, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 600
Aug 4, 2023 1.0200 1.0200 1.0200 1.0200 0.9779 200
Aug 3, 2023 1.0200 1.0200 1.0200 1.0200 0.9779 -
Aug 2, 2023 1.0200 1.0200 1.0200 1.0200 0.9779 100
Aug 1, 2023 0.9700 1.0200 0.9700 1.0200 0.9779 400
Jul 31, 2023 1.0300 1.0300 1.0300 1.0300 0.9875 200
Jul 28, 2023 1.0300 1.0300 1.0300 1.0300 0.9875 500
Jul 27, 2023 0.9500 0.9500 0.9500 0.9500 0.9108 -
Jul 26, 2023 0.9500 0.9500 0.9500 0.9500 0.9108 3,000
Jul 25, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 -
Jul 24, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 -
Jul 21, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 500
Jul 20, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 100
Jul 19, 2023 1.0300 1.0300 1.0300 1.0300 0.9875 300
Jul 18, 2023 0.9800 1.0300 0.9800 1.0300 0.9875 6,900
Jul 17, 2023 0.9800 0.9800 0.9800 0.9800 0.9395 1,500
Jul 14, 2023 0.9400 0.9400 0.9400 0.9400 0.9012 -
Jul 13, 2023 0.9400 0.9400 0.9400 0.9400 0.9012 -
Jul 12, 2023 0.9400 0.9400 0.9400 0.9400 0.9012 -
Jul 11, 2023 0.9400 0.9400 0.9400 0.9400 0.9012 100
Jul 10, 2023 1.0300 1.0300 1.0300 1.0300 0.9875 1,100
Jul 7, 2023 0.9500 0.9500 0.9500 0.9500 0.9108 11,000
Jul 6, 2023 0.9600 0.9600 0.9600 0.9600 0.9204 16,700
Jul 5, 2023 0.9300 1.0000 0.9300 1.0000 0.9587 500
Jul 4, 2023 1.0200 1.0200 0.9900 1.0000 0.9587 11,100
Jun 30, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Jun 29, 2023 0.0130 Dividend
Jun 29, 2023 0.9700 0.9700 0.9700 0.9700 0.9300 -
Jun 28, 2023 0.9700 0.9700 0.9700 0.9700 0.9175 -
Jun 27, 2023 0.9700 0.9700 0.9700 0.9700 0.9175 9,500
Jun 26, 2023 0.9600 0.9600 0.9600 0.9600 0.9080 -
Jun 23, 2023 0.9600 0.9600 0.9600 0.9600 0.9080 -
Jun 22, 2023 0.9600 0.9600 0.9600 0.9600 0.9080 400
Jun 21, 2023 0.9600 0.9600 0.9600 0.9600 0.9080 -
Jun 20, 2023 0.9600 0.9600 0.9600 0.9600 0.9080 500
Jun 19, 2023 0.9800 0.9800 0.9800 0.9800 0.9270 -
Jun 16, 2023 0.9600 0.9800 0.9600 0.9800 0.9270 14,000
Jun 15, 2023 0.9600 0.9600 0.9600 0.9600 0.9080 4,500
Jun 14, 2023 0.9200 0.9200 0.9200 0.9200 0.8702 500
Jun 13, 2023 0.9000 0.9000 0.9000 0.9000 0.8513 1,000
Jun 12, 2023 0.9500 0.9500 0.9500 0.9500 0.8986 5,800
Jun 9, 2023 0.9400 0.9400 0.9400 0.9400 0.8891 1,000
Jun 8, 2023 0.9400 0.9400 0.9300 0.9300 0.8797 37,400
Jun 7, 2023 0.8900 0.9400 0.8900 0.9400 0.8891 6,800
Jun 6, 2023 0.9000 0.9000 0.9000 0.9000 0.8513 8,100
Jun 5, 2023 0.9200 0.9200 0.9200 0.9200 0.8702 15,000
Jun 2, 2023 0.8800 0.9200 0.8800 0.9200 0.8702 8,900
Jun 1, 2023 0.8400 0.8400 0.8400 0.8400 0.7945 2,500
May 31, 2023 0.8700 0.8700 0.8400 0.8400 0.7945 1,500
May 30, 2023 0.8800 0.8800 0.8800 0.8800 0.8324 5,000
May 29, 2023 0.8800 0.8800 0.8800 0.8800 0.8324 9,600
May 26, 2023 0.9000 0.9000 0.9000 0.9000 0.8513 -
May 25, 2023 0.8700 0.9000 0.8700 0.9000 0.8513 10,500
May 24, 2023 0.8500 0.8700 0.8300 0.8700 0.8229 2,000
May 23, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 -
May 19, 2023 0.8700 0.8700 0.8500 0.8500 0.8040 11,200
May 18, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 1,000
May 17, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 -
May 16, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 5,300
May 15, 2023 0.8500 0.8700 0.8500 0.8700 0.8229 1,500
May 12, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 -
May 11, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 1,000
May 10, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 3,000
May 9, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 -
May 8, 2023 0.8500 0.8500 0.8500 0.8500 0.8040 7,000
May 5, 2023 0.8300 0.8300 0.8300 0.8300 0.7851 -
May 4, 2023 0.8300 0.8300 0.8300 0.8300 0.7851 -
May 3, 2023 0.8300 0.8300 0.8300 0.8300 0.7851 -
May 2, 2023 0.8300 0.8300 0.8300 0.8300 0.7851 3,000
May 1, 2023 0.8200 0.8200 0.8200 0.8200 0.7756 -
Apr 28, 2023 0.8200 0.8200 0.8200 0.8200 0.7756 -
Apr 27, 2023 0.8600 0.8600 0.8200 0.8200 0.7756 8,100
Apr 26, 2023 0.8200 0.8200 0.8200 0.8200 0.7756 -