Urbanfund Corp. (TSXV:UFC)
Canada
· Delayed Price · Currency is CAD 0.870
+0.050 (6.10%)
At close: Mar 5, 2026
Urbanfund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | 6.10% | 4,500 |
| Mar 4, 2026 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | - | 13,342 |
| Mar 3, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -7.87% | 16,816 |
| Mar 2, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,898 |
| Feb 27, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 7.23% | 2,640 |
| Feb 26, 2026 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -6.74% | 17,412 |
| Feb 25, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 3,116 |
| Feb 23, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 9.88% | 1,000 |
| Feb 20, 2026 | 0.90 | 0.90 | 0.78 | 0.81 | 0.81 | -10.00% | 46,325 |
| Feb 19, 2026 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | -2.17% | 14,273 |
| Feb 18, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | 6.98% | 5,548 |
| Feb 17, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 3,976 |
| Feb 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 1,086 |
| Feb 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 1,064 |
| Feb 10, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 1,000 |
| Feb 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 500 |
| Feb 4, 2026 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | - | 45,670 |
| Feb 2, 2026 | 0.94 | 0.94 | 0.89 | 0.93 | 0.93 | 3.33% | 9,615 |
| Jan 30, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -6.25% | 3,506 |
| Jan 28, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 4,174 |
| Jan 27, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 4,030 |
| Jan 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 6,625 |
| Jan 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,929 |
| Jan 22, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.04% | 4,200 |
| Jan 21, 2026 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 5.38% | 32,600 |
| Jan 20, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.68% | 500 |
| Jan 19, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -5.38% | 15,600 |
| Jan 15, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 4,877 |
| Jan 14, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -5.05% | 1,150 |
| Jan 12, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | - | 5,510 |
| Jan 9, 2026 | 1.02 | 1.02 | 0.94 | 0.99 | 0.99 | -2.94% | 27,152 |
| Jan 8, 2026 | 0.90 | 1.02 | 0.90 | 1.02 | 1.02 | 13.33% | 17,501 |
| Jan 7, 2026 | 1.03 | 1.03 | 0.90 | 0.90 | 0.90 | - | 6,500 |
| Jan 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 8,640 |
| Jan 2, 2026 | 0.86 | 0.92 | 0.86 | 0.92 | 0.92 | 8.24% | 3,013 |
| Dec 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 1,000 |
| Dec 30, 2025 | 0.75 | 0.84 | 0.75 | 0.84 | 0.83 | -1.18% | 15,307 |
| Dec 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | - | 32,000 |
| Dec 24, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.84 | - | 4,300 |
| Dec 23, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.84 | 1.19% | 9,000 |
| Dec 22, 2025 | 0.99 | 0.99 | 0.84 | 0.84 | 0.83 | - | 23,429 |
| Dec 19, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | -3.45% | 529 |
| Dec 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.86 | 3.57% | 3,110 |
| Dec 17, 2025 | 0.87 | 0.87 | 0.84 | 0.84 | 0.83 | 2.44% | 1,723 |
| Dec 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.81 | -1.20% | 11,000 |
| Dec 15, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | -2.35% | 500 |
| Dec 12, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.84 | 1.19% | 6,000 |
| Dec 11, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.83 | - | 24,776 |
| Dec 10, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 5,780 |
| Dec 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 3,076 |
| Dec 5, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 1,102 |
| Dec 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 1,312 |
| Dec 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | -1.18% | 6,500 |
| Dec 1, 2025 | 0.86 | 0.86 | 0.81 | 0.85 | 0.84 | -1.16% | 4,952 |
| Nov 28, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | 2.38% | 2,500 |
| Nov 27, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | 0.83 | -2.33% | 7,698 |
| Nov 26, 2025 | 0.85 | 0.86 | 0.78 | 0.86 | 0.85 | 1.18% | 10,053 |
| Nov 25, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.84 | - | 7,230 |
| Nov 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | - | 2,200 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | - | 1,131 |
| Nov 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | - | 1,163 |
| Nov 19, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.84 | -1.16% | 3,263 |
| Nov 17, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | - | 2,668 |
| Nov 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | - | 2,013 |
| Nov 13, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.85 | 11.69% | 7,837 |
| Nov 12, 2025 | 0.85 | 0.85 | 0.77 | 0.77 | 0.76 | -10.47% | 17,208 |
| Nov 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | - | 7,533 |
| Nov 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | 6.17% | 500 |
| Oct 30, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | -3.57% | 3,600 |
| Oct 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 5.00% | 3,532 |
| Oct 23, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.79 | -4.76% | 4,120 |
| Oct 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | 2,512 |
| Oct 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 9.09% | 1,516 |
| Oct 10, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.76 | 1.32% | 3,579 |
| Oct 9, 2025 | 0.83 | 0.83 | 0.76 | 0.76 | 0.75 | -8.43% | 7,000 |
| Oct 8, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 13.70% | 1,500 |
| Oct 6, 2025 | 0.82 | 0.82 | 0.73 | 0.73 | 0.72 | -12.05% | 24,517 |
| Oct 3, 2025 | 0.83 | 0.83 | 0.81 | 0.83 | 0.82 | - | 9,000 |
| Sep 22, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.81 | -1.19% | 7,024 |
| Sep 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | - | 1,500 |
| Sep 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | - | 3,505 |
| Sep 11, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | - | 1,000 |
| Sep 10, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.82 | - | 6,000 |