Skip to main content
Urbanfund Corp. (TSXV:UFC)
Canada flag Canada · Delayed Price · Currency is CAD
0.850
-0.020 (-2.30%)
Mar 9, 2026, 10:17 AM EST

Urbanfund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.860.870.860.870.876.10%4,500
Mar 4, 20260.860.860.820.820.82-13,342
Mar 3, 20260.880.880.820.820.82-7.87%16,816
Mar 2, 20260.890.890.890.890.89-1,898
Feb 27, 20260.890.890.890.890.897.23%2,640
Feb 26, 20260.890.890.830.830.83-6.74%17,412
Feb 25, 20260.880.890.880.890.89-3,116
Feb 23, 20260.890.890.890.890.899.88%1,000
Feb 20, 20260.900.900.780.810.81-10.00%46,325
Feb 19, 20260.870.900.870.900.90-2.17%14,273
Feb 18, 20260.900.920.900.920.926.98%5,548
Feb 17, 20260.900.900.860.860.86-4.44%3,976
Feb 12, 20260.900.900.900.900.90-2.17%1,086
Feb 11, 20260.920.920.920.920.92-1,064
Feb 10, 20260.920.920.920.920.92-1.08%1,000
Feb 5, 20260.930.930.930.930.93-500
Feb 4, 20260.860.930.860.930.93-45,670
Feb 2, 20260.940.940.890.930.933.33%9,615
Jan 30, 20260.900.900.900.900.90-6.25%3,506
Jan 28, 20260.950.960.950.960.961.05%4,174
Jan 27, 20260.950.950.950.950.95-4,030
Jan 26, 20260.950.950.950.950.95-1.04%6,625
Jan 23, 20260.950.960.950.960.96-2,929
Jan 22, 20260.960.960.960.960.96-2.04%4,200
Jan 21, 20260.920.990.920.980.985.38%32,600
Jan 20, 20260.930.930.930.930.935.68%500
Jan 19, 20260.930.930.880.880.88-5.38%15,600
Jan 15, 20260.940.940.930.930.93-1.06%4,877
Jan 14, 20260.940.940.940.940.94-5.05%1,150
Jan 12, 20260.940.990.940.990.99-5,510
Jan 9, 20261.021.020.940.990.99-2.94%27,152
Jan 8, 20260.901.020.901.021.0213.33%17,501
Jan 7, 20261.031.030.900.900.90-6,500
Jan 6, 20260.900.900.900.900.90-2.17%8,640
Jan 2, 20260.860.920.860.920.928.24%3,013
Dec 31, 20250.850.850.850.850.851.19%1,000
Dec 30, 20250.750.840.750.840.83-1.18%15,307
Dec 29, 20250.850.850.850.850.84-32,000
Dec 24, 20250.850.850.840.850.84-4,300
Dec 23, 20250.860.860.840.850.841.19%9,000
Dec 22, 20250.990.990.840.840.83-23,429
Dec 19, 20250.840.840.840.840.83-3.45%529
Dec 18, 20250.870.870.870.870.863.57%3,110
Dec 17, 20250.870.870.840.840.832.44%1,723
Dec 16, 20250.820.820.820.820.81-1.20%11,000
Dec 15, 20250.830.830.830.830.82-2.35%500
Dec 12, 20250.840.850.840.850.841.19%6,000
Dec 11, 20250.830.840.830.840.83-24,776
Dec 10, 20250.840.840.840.840.83-5,780
Dec 9, 20250.840.840.840.840.83-3,076
Dec 5, 20250.840.840.840.840.83-1,102
Dec 4, 20250.840.840.840.840.83-1,312
Dec 3, 20250.840.840.840.840.83-1.18%6,500
Dec 1, 20250.860.860.810.850.84-1.16%4,952
Nov 28, 20250.850.860.850.860.852.38%2,500
Nov 27, 20250.860.860.840.840.83-2.33%7,698
Nov 26, 20250.850.860.780.860.851.18%10,053
Nov 25, 20250.840.850.840.850.84-7,230
Nov 24, 20250.850.850.850.850.84-2,200
Nov 21, 20250.850.850.850.850.84-1,131
Nov 20, 20250.850.850.850.850.84-1,163
Nov 19, 20250.850.850.850.850.84-1.16%3,263
Nov 17, 20250.860.860.860.860.85-2,668
Nov 14, 20250.860.860.860.860.85-2,013
Nov 13, 20250.850.860.850.860.8511.69%7,837
Nov 12, 20250.850.850.770.770.76-10.47%17,208
Nov 10, 20250.860.860.860.860.85-7,533
Nov 4, 20250.860.860.860.860.856.17%500
Oct 30, 20250.810.810.810.810.80-3.57%3,600
Oct 27, 20250.840.840.840.840.835.00%3,532
Oct 23, 20250.840.840.800.800.79-4.76%4,120
Oct 20, 20250.840.840.840.840.83-2,512
Oct 16, 20250.840.840.840.840.839.09%1,516
Oct 10, 20250.780.780.770.770.761.32%3,579
Oct 9, 20250.830.830.760.760.75-8.43%7,000
Oct 8, 20250.830.830.830.830.8213.70%1,500
Oct 6, 20250.820.820.730.730.72-12.05%24,517
Oct 3, 20250.830.830.810.830.82-9,000
Sep 22, 20250.840.840.830.830.81-1.19%7,024
Sep 16, 20250.840.840.840.840.82-1,500
Sep 15, 20250.840.840.840.840.82-3,505
Sep 11, 20250.840.840.840.840.82-1,000
Sep 10, 20250.800.840.800.840.82-6,000