Toronto - Delayed Quote • CAD
Urbana Corporation (URB.TO)
At close: April 26 at 10:42 AM 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 |
---|---|---|---|---|---|---|
Apr 26, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 900 |
Apr 25, 2024 | 5.43 | 5.43 | 5.32 | 5.37 | 5.37 | 2,700 |
Apr 24, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 400 |
Apr 23, 2024 | 5.60 | 5.60 | 5.31 | 5.31 | 5.31 | 900 |
Apr 22, 2024 | 5.34 | 5.41 | 5.34 | 5.41 | 5.41 | 300 |
Apr 19, 2024 | 5.40 | 5.41 | 5.23 | 5.23 | 5.23 | 600 |
Apr 18, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 700 |
Apr 17, 2024 | 5.27 | 5.34 | 5.23 | 5.34 | 5.34 | 1,300 |
Apr 16, 2024 | 5.30 | 5.41 | 5.17 | 5.41 | 5.41 | 2,700 |
Apr 15, 2024 | 5.71 | 5.71 | 5.31 | 5.31 | 5.31 | 1,900 |
Apr 12, 2024 | 5.90 | 5.90 | 5.73 | 5.73 | 5.73 | 900 |
Apr 11, 2024 | 5.61 | 5.61 | 5.32 | 5.32 | 5.32 | 700 |
Apr 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 100 |
Apr 9, 2024 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | 1,900 |
Apr 8, 2024 | 5.95 | 5.95 | 5.25 | 5.25 | 5.25 | 9,100 |
Apr 5, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
Apr 4, 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 2,300 |
Apr 3, 2024 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 3,200 |
Apr 2, 2024 | 5.41 | 5.41 | 5.26 | 5.26 | 5.26 | 3,100 |
Apr 1, 2024 | 5.36 | 5.36 | 5.17 | 5.32 | 5.32 | 17,400 |
Mar 28, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1,100 |
Mar 27, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 300 |
Mar 26, 2024 | 5.48 | 5.48 | 5.43 | 5.43 | 5.43 | 6,600 |
Mar 25, 2024 | 5.36 | 5.45 | 5.36 | 5.44 | 5.44 | 7,200 |
Mar 22, 2024 | 5.35 | 5.45 | 5.35 | 5.36 | 5.36 | 4,000 |
Mar 21, 2024 | 5.24 | 5.31 | 5.24 | 5.29 | 5.29 | 3,700 |
Mar 20, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 400 |
Mar 19, 2024 | 5.06 | 5.40 | 5.05 | 5.05 | 5.05 | 12,100 |
Mar 18, 2024 | 5.09 | 5.09 | 4.72 | 4.72 | 4.72 | 3,500 |
Mar 15, 2024 | 5.33 | 5.34 | 5.17 | 5.17 | 5.17 | 5,000 |
Mar 14, 2024 | 5.35 | 5.37 | 5.30 | 5.30 | 5.30 | 12,000 |
Mar 13, 2024 | 5.30 | 5.38 | 5.26 | 5.26 | 5.26 | 4,400 |
Mar 12, 2024 | 5.00 | 5.29 | 5.00 | 5.17 | 5.17 | 4,600 |
Mar 11, 2024 | 5.22 | 5.22 | 4.72 | 4.72 | 4.72 | 10,000 |
Mar 8, 2024 | 5.31 | 5.40 | 5.20 | 5.20 | 5.20 | 17,800 |
Mar 7, 2024 | 6.16 | 6.16 | 5.30 | 5.30 | 5.30 | 17,200 |
Mar 6, 2024 | 5.38 | 5.38 | 5.35 | 5.35 | 5.35 | 4,800 |
Mar 5, 2024 | 5.40 | 5.41 | 5.27 | 5.27 | 5.27 | 5,100 |
Mar 4, 2024 | 5.48 | 5.48 | 5.23 | 5.23 | 5.23 | 8,000 |
Mar 1, 2024 | 5.42 | 5.42 | 5.35 | 5.35 | 5.35 | 3,500 |
Feb 29, 2024 | 5.30 | 5.40 | 5.29 | 5.29 | 5.29 | 5,300 |
Feb 28, 2024 | 5.39 | 5.39 | 5.26 | 5.26 | 5.26 | 4,300 |
Feb 27, 2024 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | 6,200 |
Feb 26, 2024 | 5.40 | 5.42 | 5.30 | 5.30 | 5.30 | 4,500 |
Feb 23, 2024 | 5.29 | 5.49 | 5.20 | 5.40 | 5.40 | 11,900 |
Feb 22, 2024 | 5.38 | 5.38 | 5.22 | 5.22 | 5.22 | 1,100 |
Feb 21, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1,900 |
Feb 20, 2024 | 5.44 | 5.44 | 5.27 | 5.27 | 5.27 | 4,700 |
Feb 16, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1,000 |
Feb 15, 2024 | 5.21 | 5.22 | 5.21 | 5.22 | 5.22 | 1,400 |
Feb 14, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 600 |
Feb 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Feb 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
Feb 9, 2024 | 5.24 | 5.25 | 5.20 | 5.20 | 5.20 | 9,100 |
Feb 8, 2024 | 5.21 | 5.62 | 5.21 | 5.45 | 5.45 | 4,100 |
Feb 7, 2024 | 5.20 | 5.26 | 5.20 | 5.21 | 5.21 | 3,300 |
Feb 6, 2024 | 5.23 | 5.23 | 5.18 | 5.20 | 5.20 | 4,300 |
Feb 5, 2024 | 5.23 | 5.23 | 5.20 | 5.20 | 5.20 | 1,300 |
Feb 2, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Feb 1, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
Jan 31, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 200 |
Jan 30, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
Jan 29, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | 1,000 |
Jan 26, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
Jan 25, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 100 |
Jan 24, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 300 |
Jan 23, 2024 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 800 |
Jan 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
Jan 19, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,600 |
Jan 18, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 100 |
Jan 17, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
Jan 16, 2024 | 0.12 Dividend | |||||
Jan 16, 2024 | 4.94 | 5.24 | 4.94 | 5.06 | 5.06 | 1,000 |
Jan 15, 2024 | 5.11 | 5.12 | 5.11 | 5.12 | 5.00 | 3,000 |
Jan 12, 2024 | 5.13 | 5.14 | 5.03 | 5.03 | 4.91 | 3,500 |
Jan 11, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85 | 200 |
Jan 10, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | 300 |
Jan 9, 2024 | 4.99 | 4.99 | 4.95 | 4.95 | 4.83 | 1,900 |
Jan 8, 2024 | 4.98 | 4.99 | 4.90 | 4.99 | 4.87 | 3,900 |
Jan 5, 2024 | 4.97 | 4.97 | 4.87 | 4.89 | 4.78 | 2,500 |
Jan 4, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 200 |
Jan 3, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
Jan 2, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | - |
Dec 29, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | 200 |
Dec 28, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 600 |
Dec 27, 2023 | 4.77 | 4.84 | 4.77 | 4.84 | 4.73 | 500 |
Dec 22, 2023 | 4.78 | 4.79 | 4.69 | 4.69 | 4.58 | 1,000 |
Dec 21, 2023 | 4.73 | 4.74 | 4.73 | 4.74 | 4.63 | 1,000 |
Dec 20, 2023 | 4.85 | 4.85 | 4.57 | 4.57 | 4.46 | 13,400 |
Dec 19, 2023 | 4.92 | 4.97 | 4.92 | 4.92 | 4.80 | 9,400 |
Dec 18, 2023 | 4.92 | 4.93 | 4.76 | 4.85 | 4.74 | 7,300 |
Dec 15, 2023 | 4.81 | 5.06 | 4.81 | 4.83 | 4.72 | 15,900 |
Dec 14, 2023 | 4.69 | 4.77 | 4.69 | 4.77 | 4.66 | 200 |
Dec 13, 2023 | 4.67 | 4.67 | 4.67 | 4.67 | 4.56 | 100 |
Dec 12, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.66 | 200 |
Dec 11, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | - |
Dec 8, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | - |
Dec 7, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | - |
Dec 6, 2023 | 4.60 | 4.65 | 4.60 | 4.65 | 4.54 | 4,500 |
Dec 5, 2023 | 4.52 | 4.62 | 4.44 | 4.55 | 4.44 | 4,700 |
Dec 4, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | 600 |
Dec 1, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.59 | 900 |
Nov 30, 2023 | 4.70 | 4.80 | 4.55 | 4.80 | 4.69 | 1,000 |
Nov 29, 2023 | 4.80 | 4.80 | 4.79 | 4.80 | 4.69 | 1,300 |
Nov 28, 2023 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 100 |
Nov 27, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | 400 |
Nov 24, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | - |
Nov 23, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 800 |
Nov 22, 2023 | 4.69 | 4.69 | 4.68 | 4.68 | 4.57 | 500 |
Nov 21, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.54 | 300 |
Nov 20, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.49 | - |
Nov 17, 2023 | 4.60 | 4.65 | 4.60 | 4.60 | 4.49 | 3,800 |
Nov 16, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
Nov 15, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
Nov 14, 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | - |
Nov 13, 2023 | 4.77 | 4.78 | 4.77 | 4.78 | 4.67 | 200 |
Nov 10, 2023 | 4.75 | 4.75 | 4.58 | 4.60 | 4.49 | 42,600 |
Nov 9, 2023 | 4.76 | 4.76 | 4.75 | 4.75 | 4.64 | 13,000 |
Nov 8, 2023 | 4.75 | 4.77 | 4.75 | 4.77 | 4.66 | 6,800 |
Nov 7, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | - |
Nov 6, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | - |
Nov 3, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 3,800 |
Nov 2, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 300 |
Nov 1, 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.63 | 300 |
Oct 31, 2023 | 4.74 | 4.75 | 4.74 | 4.75 | 4.64 | 400 |
Oct 30, 2023 | 4.74 | 4.75 | 4.74 | 4.75 | 4.64 | 300 |
Oct 27, 2023 | 4.80 | 4.81 | 4.70 | 4.81 | 4.70 | 2,300 |
Oct 26, 2023 | 4.80 | 4.80 | 4.78 | 4.78 | 4.67 | 7,300 |
Oct 25, 2023 | 4.80 | 4.80 | 4.69 | 4.69 | 4.58 | 1,900 |
Oct 24, 2023 | 4.79 | 4.82 | 4.78 | 4.80 | 4.69 | 2,400 |
Oct 23, 2023 | 4.81 | 4.85 | 4.81 | 4.82 | 4.71 | 1,500 |
Oct 20, 2023 | 4.83 | 4.83 | 4.72 | 4.79 | 4.68 | 4,100 |
Oct 19, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.74 | 9,500 |
Oct 18, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.74 | - |
Oct 17, 2023 | 4.75 | 4.85 | 4.75 | 4.85 | 4.74 | 1,700 |
Oct 16, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 1,300 |
Oct 13, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.74 | 200 |
Oct 12, 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.78 | 500 |
Oct 11, 2023 | 4.90 | 4.90 | 4.87 | 4.87 | 4.76 | 400 |
Oct 10, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.75 | 500 |
Oct 6, 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 1,300 |
Oct 5, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.70 | 800 |
Oct 4, 2023 | 4.65 | 4.73 | 4.65 | 4.73 | 4.62 | 8,100 |
Oct 3, 2023 | 4.78 | 4.78 | 4.70 | 4.70 | 4.59 | 3,400 |
Oct 2, 2023 | 4.78 | 4.79 | 4.78 | 4.78 | 4.67 | 2,200 |
Sep 29, 2023 | 4.77 | 4.77 | 4.77 | 4.77 | 4.66 | 1,300 |
Sep 28, 2023 | 4.75 | 4.75 | 4.74 | 4.75 | 4.64 | 5,700 |
Sep 27, 2023 | 4.74 | 4.75 | 4.69 | 4.75 | 4.64 | 2,700 |
Sep 26, 2023 | 4.69 | 4.74 | 4.69 | 4.74 | 4.63 | 500 |
Sep 25, 2023 | 4.68 | 4.70 | 4.68 | 4.69 | 4.58 | 3,800 |
Sep 22, 2023 | 4.68 | 4.69 | 4.68 | 4.68 | 4.57 | 3,200 |
Sep 21, 2023 | 4.61 | 4.69 | 4.58 | 4.69 | 4.58 | 11,800 |
Sep 20, 2023 | 4.65 | 4.69 | 4.65 | 4.68 | 4.57 | 3,400 |
Sep 19, 2023 | 4.69 | 4.72 | 4.68 | 4.69 | 4.58 | 1,900 |
Sep 18, 2023 | 4.67 | 4.74 | 4.67 | 4.73 | 4.62 | 3,500 |
Sep 15, 2023 | 4.70 | 4.72 | 4.70 | 4.71 | 4.60 | 1,400 |
Sep 14, 2023 | 4.59 | 4.75 | 4.59 | 4.74 | 4.63 | 59,600 |
Sep 13, 2023 | 4.59 | 4.60 | 4.59 | 4.60 | 4.49 | 1,400 |
Sep 12, 2023 | 4.59 | 4.60 | 4.59 | 4.60 | 4.49 | 1,600 |
Sep 11, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.55 | 500 |
Sep 8, 2023 | 4.49 | 4.65 | 4.49 | 4.65 | 4.54 | 6,600 |
Sep 7, 2023 | 4.20 | 4.49 | 4.20 | 4.46 | 4.36 | 14,500 |
Sep 6, 2023 | 4.25 | 4.27 | 4.13 | 4.13 | 4.03 | 3,400 |
Sep 5, 2023 | 4.28 | 4.28 | 4.26 | 4.27 | 4.17 | 7,700 |
Sep 1, 2023 | 4.31 | 4.50 | 4.30 | 4.30 | 4.20 | 4,400 |
Aug 31, 2023 | 4.36 | 4.36 | 4.36 | 4.36 | 4.26 | 1,900 |
Aug 30, 2023 | 4.27 | 4.36 | 4.27 | 4.36 | 4.26 | 27,100 |
Aug 29, 2023 | 4.10 | 4.15 | 4.10 | 4.15 | 4.05 | 8,000 |
Aug 28, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 1,500 |
Aug 25, 2023 | 4.09 | 4.09 | 4.02 | 4.09 | 3.99 | 6,100 |
Aug 24, 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.01 | 2,300 |
Aug 23, 2023 | 4.08 | 4.12 | 4.08 | 4.08 | 3.98 | 1,200 |
Aug 22, 2023 | 4.08 | 4.09 | 4.08 | 4.09 | 3.99 | 2,800 |
Aug 21, 2023 | 4.10 | 4.10 | 4.09 | 4.09 | 3.99 | 600 |
Aug 18, 2023 | 4.10 | 4.10 | 4.10 | 4.10 | 4.00 | 1,300 |
Aug 17, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 200 |
Aug 16, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 1,000 |
Aug 15, 2023 | 4.12 | 4.12 | 4.11 | 4.11 | 4.01 | 1,300 |
Aug 14, 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.01 | 200 |
Aug 11, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 500 |
Aug 10, 2023 | 4.16 | 4.16 | 4.16 | 4.16 | 4.06 | 200 |
Aug 9, 2023 | 4.07 | 4.07 | 4.07 | 4.07 | 3.97 | 700 |
Aug 8, 2023 | 4.12 | 4.12 | 3.98 | 3.98 | 3.89 | 600 |
Aug 4, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.05 | 200 |
Aug 3, 2023 | 4.14 | 4.14 | 4.12 | 4.12 | 4.02 | 7,300 |
Aug 2, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 800 |
Aug 1, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.03 | 1,300 |
Jul 31, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.03 | 400 |
Jul 28, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.02 | 400 |
Jul 27, 2023 | 4.12 | 4.13 | 4.12 | 4.13 | 4.03 | 1,200 |
Jul 26, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.03 | 200 |
Jul 25, 2023 | 3.92 | 4.00 | 3.92 | 4.00 | 3.91 | 10,300 |
Jul 24, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.80 | 9,400 |
Jul 21, 2023 | 3.85 | 3.89 | 3.85 | 3.89 | 3.80 | 900 |
Jul 20, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.80 | 1,300 |
Jul 19, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.80 | 5,400 |
Jul 18, 2023 | 3.88 | 3.89 | 3.88 | 3.89 | 3.80 | 6,200 |
Jul 17, 2023 | 3.89 | 3.89 | 3.89 | 3.89 | 3.80 | 3,100 |
Jul 14, 2023 | 3.88 | 3.89 | 3.88 | 3.88 | 3.79 | 3,100 |
Jul 13, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.78 | 1,200 |
Jul 12, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.78 | 600 |
Jul 11, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.78 | 1,400 |
Jul 10, 2023 | 3.87 | 3.87 | 3.80 | 3.80 | 3.71 | 2,300 |
Jul 7, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | 1,000 |
Jul 6, 2023 | 3.86 | 3.89 | 3.86 | 3.88 | 3.79 | 2,300 |
Jul 5, 2023 | 3.88 | 3.88 | 3.88 | 3.88 | 3.79 | 2,200 |
Jul 4, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | 300 |
Jun 30, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.85 | 800 |
Jun 29, 2023 | 3.95 | 3.95 | 3.94 | 3.94 | 3.85 | 1,500 |
Jun 28, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 300 |
Jun 27, 2023 | 3.94 | 3.95 | 3.94 | 3.94 | 3.85 | 4,100 |
Jun 26, 2023 | 3.94 | 3.95 | 3.94 | 3.94 | 3.85 | 2,100 |
Jun 23, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | - |
Jun 22, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 400 |
Jun 21, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 400 |
Jun 20, 2023 | 3.92 | 3.95 | 3.92 | 3.95 | 3.86 | 700 |
Jun 19, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 1,500 |
Jun 16, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 1,200 |
Jun 15, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 6,300 |
Jun 14, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.73 | 700 |
Jun 13, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 600 |
Jun 12, 2023 | 3.93 | 4.00 | 3.93 | 3.99 | 3.90 | 1,000 |
Jun 9, 2023 | 3.89 | 3.89 | 3.84 | 3.84 | 3.75 | 10,300 |
Jun 8, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | - |
Jun 7, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 800 |
Jun 6, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | - |
Jun 5, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | 200 |
Jun 2, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | 200 |
Jun 1, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | - |
May 31, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.86 | 100 |
May 30, 2023 | 3.98 | 3.98 | 3.97 | 3.97 | 3.88 | 1,400 |
May 29, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | - |
May 26, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | - |
May 25, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | - |
May 24, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 3.91 | 600 |
May 23, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | - |
May 19, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | - |
May 18, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | - |
May 17, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | - |
May 16, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | 200 |
May 15, 2023 | 4.02 | 4.07 | 3.90 | 3.90 | 3.81 | 500 |
May 12, 2023 | 3.95 | 4.13 | 3.95 | 4.01 | 3.92 | 400 |
May 11, 2023 | 3.96 | 4.04 | 3.96 | 4.04 | 3.95 | 400 |
May 10, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | 300 |
May 9, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.92 | - |
May 8, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.92 | 100 |
May 5, 2023 | 4.01 | 4.01 | 4.01 | 4.01 | 3.92 | 200 |
May 4, 2023 | 3.99 | 3.99 | 3.99 | 3.99 | 3.90 | 1,300 |
May 3, 2023 | 4.04 | 4.04 | 4.00 | 4.00 | 3.91 | 12,600 |
May 2, 2023 | 4.02 | 4.03 | 3.95 | 3.95 | 3.86 | 1,200 |
May 1, 2023 | 3.94 | 4.06 | 3.94 | 4.06 | 3.96 | 600 |
Apr 28, 2023 | 3.98 | 4.01 | 3.98 | 4.01 | 3.92 | 10,100 |
Apr 27, 2023 | 4.01 | 4.01 | 3.98 | 3.98 | 3.89 | 10,300 |
Apr 26, 2023 | 4.01 | 4.01 | 4.00 | 4.01 | 3.92 | 11,600 |
Related Tickers
UNC.TO United Corporations Limited
116.00
+1.71%
HFPC-U.TO Helios Fairfax Partners Corporation
2.2600
0.00%
CVG.TO Clairvest Group Inc.
72.00
0.00%
ENDI CrossingBridge Advisors, LLC
7.50
0.00%
FRMO FRMO Corporation
7.20
-1.10%
CYB.TO Cymbria Corporation
68.15
-0.39%
DHIL Diamond Hill Investment Group, Inc.
151.49
+0.34%
GCG-A.TO Guardian Capital Group Limited
46.17
-2.80%
TDF Templeton Dragon Fund, Inc.
8.22
+1.61%
FIH-U.TO Fairfax India Holdings Corporation
14.74
-1.60%