Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Urbanfund Corp. (UFC.V)

TSXV - TSXV Real Time Price. Currency in CAD
0.8100+0.0100 (+1.25%)
At close: 10:36AM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.81000.81000.81000.81000.81002,200
Jan 26, 20230.80000.80000.80000.80000.8000-
Jan 25, 20230.80000.80000.80000.80000.80002,800
Jan 24, 20230.81000.81000.81000.81000.81001,000
Jan 23, 20230.87000.87000.80000.80000.80004,500
Jan 20, 20230.87000.87000.87000.87000.8700-
Jan 19, 20230.87000.87000.87000.87000.8700-
Jan 18, 20230.87000.87000.87000.87000.87001,000
Jan 17, 20230.92000.92000.92000.92000.9200400
Jan 16, 20230.79000.92000.79000.92000.92004,100
Jan 13, 20230.79000.79000.79000.79000.7900-
Jan 12, 20230.79000.79000.79000.79000.7900-
Jan 11, 20230.79000.79000.79000.79000.790011,900
Jan 10, 20230.80000.80000.80000.80000.8000500
Jan 09, 20230.79000.79000.79000.79000.7900-
Jan 06, 20230.79000.79000.79000.79000.7900-
Jan 05, 20230.81000.81000.79000.79000.79006,500
Jan 04, 20230.79000.79000.79000.79000.7900300
Jan 03, 20230.81000.81000.79000.79000.79006,000
Dec 30, 20220.82000.82000.81000.81000.81002,700
Dec 29, 20220.85000.85000.85000.85000.8500-
Dec 28, 20220.85000.85000.85000.85000.8500300
Dec 23, 20220.85000.85000.85000.85000.85001,000
Dec 22, 20220.85000.85000.85000.85000.8500-
Dec 21, 20220.85000.85000.85000.85000.8500-
Dec 20, 20220.85000.85000.85000.85000.85001,000
Dec 19, 20220.85000.85000.85000.85000.85001,700
Dec 16, 20220.81000.81000.81000.81000.8100-
Dec 15, 20220.82000.83000.81000.81000.81009,500
Dec 14, 20220.89000.89000.89000.89000.8900-
Dec 13, 20220.89000.89000.89000.89000.89001,500
Dec 12, 20220.90000.90000.90000.90000.9000-
Dec 09, 20220.90000.90000.90000.90000.90002,800
Dec 08, 20220.88000.88000.88000.88000.88008,300
Dec 07, 20220.87000.87000.87000.87000.8700-
Dec 06, 20220.87000.87000.87000.87000.87001,700
Dec 05, 20220.94000.94000.94000.94000.940015,000
Dec 02, 20220.90000.90000.90000.90000.9000-
Dec 01, 20220.91000.91000.90000.90000.900013,300
Nov 30, 20220.94000.94000.94000.94000.9400-
Nov 29, 20220.94000.94000.94000.94000.9400-
Nov 28, 20220.94000.94000.94000.94000.9400-
Nov 25, 20220.94000.94000.94000.94000.9400-
Nov 24, 20220.94000.94000.94000.94000.9400-
Nov 23, 20220.94000.94000.94000.94000.9400-
Nov 22, 20220.94000.94000.94000.94000.9400-
Nov 21, 20220.94000.94000.94000.94000.9400200
Nov 18, 20220.94000.94000.94000.94000.9400-
Nov 17, 20220.94000.94000.94000.94000.9400500
Nov 16, 20220.95000.95000.95000.95000.9500-
Nov 15, 20220.95000.95000.95000.95000.9500100
Nov 14, 20220.95000.95000.95000.95000.9500100
Nov 11, 20220.95000.95000.95000.95000.9500500
Nov 10, 20220.88000.88000.88000.88000.8800-
Nov 09, 20220.88000.88000.88000.88000.8800-
Nov 08, 20220.88000.88000.88000.88000.8800-
Nov 07, 20220.95000.95000.88000.88000.880016,300
Nov 04, 20220.95000.95000.95000.95000.95001,000
Nov 03, 20220.95000.95000.95000.95000.9500-
Nov 02, 20220.95000.95000.95000.95000.9500-
Nov 01, 20220.95000.95000.95000.95000.9500-
Oct 31, 20220.95000.95000.95000.95000.95001,000
Oct 28, 20220.95000.95000.95000.95000.95001,400
Oct 27, 20220.98000.98000.98000.98000.9800-
Oct 26, 20220.98000.98000.98000.98000.9800-
Oct 25, 20220.98000.98000.98000.98000.9800-
Oct 24, 20220.98000.98000.98000.98000.9800-
Oct 21, 20220.89000.98000.89000.98000.98008,300
Oct 20, 20220.99000.99000.99000.99000.9900-
Oct 19, 20220.99000.99000.99000.99000.9900-
Oct 18, 20220.99000.99000.99000.99000.9900-
Oct 17, 20220.99000.99000.99000.99000.99001,400
Oct 14, 20220.88000.88000.88000.88000.8800-
Oct 13, 20220.88000.88000.88000.88000.8800-
Oct 12, 20220.88000.88000.88000.88000.8800-
Oct 11, 20220.90000.90000.88000.88000.88005,400
Oct 07, 20220.92000.92000.92000.92000.9200-
Oct 06, 20220.92000.92000.92000.92000.9200-
Oct 05, 20220.92000.92000.92000.92000.9200-
Oct 04, 20220.92000.92000.92000.92000.9200-
Oct 03, 20221.00001.00000.92000.92000.92007,300
Sep 30, 20220.98000.98000.98000.98000.98001,000
Sep 29, 20220.99000.99000.98000.98000.98008,000
Sep 28, 20220.98000.98000.98000.98000.9800700
Sep 27, 20220.98000.98000.98000.98000.9800-
Sep 26, 20220.90000.98000.90000.98000.98002,600
Sep 23, 20220.90000.90000.90000.90000.9000-
Sep 22, 20220.90000.90000.90000.90000.90003,000
Sep 21, 20220.90000.90000.90000.90000.9000300
Sep 20, 20220.90000.90000.90000.90000.9000-
Sep 19, 20220.91000.91000.90000.90000.90001,000
Sep 16, 20220.91000.91000.91000.91000.9100-
Sep 15, 20220.91000.91000.91000.91000.9100-
Sep 14, 20220.91000.91000.91000.91000.9100-
Sep 13, 20220.91000.91000.91000.91000.9100-
Sep 12, 20220.91000.91000.91000.91000.9100-
Sep 09, 20220.91000.91000.91000.91000.91002,000
Sep 08, 20220.91000.91000.91000.91000.9100900
Sep 07, 20220.91000.91000.91000.91000.9100-
Sep 06, 20220.91000.91000.91000.91000.91007,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement