Skip to main content
Urbanfund Corp. (TSXV:UFC)
Canada flag Canada · Delayed Price · Currency is CAD
0.900
0.00 (0.00%)
Apr 28, 2026, 1:48 PM EST

Urbanfund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.900.900.900.900.902.27%3,349
Apr 24, 20260.870.880.860.880.881.15%5,574
Apr 23, 20260.870.870.870.870.87-2,000
Apr 22, 20260.870.870.870.870.87-1,056
Apr 20, 20260.870.870.870.870.87-7,244
Apr 17, 20260.870.870.870.870.871.16%3,727
Apr 16, 20260.860.860.860.860.86-1.15%10,261
Apr 15, 20260.870.870.870.870.87-500
Apr 14, 20260.870.870.870.870.871.16%542
Apr 13, 20260.860.860.860.860.861.18%20,283
Apr 10, 20260.870.870.850.850.85-2.30%4,180
Apr 9, 20260.870.870.870.870.87-1,624
Apr 8, 20260.870.870.800.870.87-10,832
Apr 2, 20260.870.870.870.870.87-2,000
Apr 1, 20260.870.870.870.870.876.10%3,724
Mar 30, 20260.820.820.820.820.81-5.75%10,000
Mar 27, 20260.870.870.870.870.86-1,124
Mar 26, 20260.870.870.870.870.86-1,634
Mar 25, 20260.870.870.870.870.86-1.14%4,274
Mar 24, 20260.870.880.870.880.8710.00%4,300
Mar 23, 20260.810.810.800.800.79-5.88%2,500
Mar 20, 20260.840.880.840.850.84-3.41%4,000
Mar 19, 20260.880.880.880.880.87-3,614
Mar 16, 20260.880.880.880.880.87-1,563
Mar 12, 20260.870.880.870.880.872.33%2,663
Mar 11, 20260.870.870.860.860.851.18%12,950
Mar 9, 20260.850.850.850.850.84-2.30%1,000
Mar 5, 20260.860.870.860.870.866.10%4,500
Mar 4, 20260.860.860.820.820.81-13,342
Mar 3, 20260.880.880.820.820.81-7.87%16,816
Mar 2, 20260.890.890.890.890.88-1,898
Feb 27, 20260.890.890.890.890.887.23%2,640
Feb 26, 20260.890.890.830.830.82-6.74%17,412
Feb 25, 20260.880.890.880.890.88-3,116
Feb 23, 20260.890.890.890.890.889.88%1,236
Feb 20, 20260.900.900.780.810.80-10.00%46,325
Feb 19, 20260.870.900.870.900.89-2.17%14,273
Feb 18, 20260.900.920.900.920.916.98%5,548
Feb 17, 20260.900.900.860.860.85-4.44%3,976
Feb 12, 20260.900.900.900.900.89-2.17%1,086
Feb 11, 20260.920.920.920.920.91-1,064
Feb 10, 20260.920.920.920.920.91-1.08%1,000
Feb 5, 20260.930.930.930.930.92-500
Feb 4, 20260.860.930.860.930.92-45,670
Feb 2, 20260.940.940.890.930.923.33%9,615
Jan 30, 20260.900.900.900.900.89-6.25%3,506
Jan 28, 20260.950.960.950.960.951.05%4,174
Jan 27, 20260.950.950.950.950.94-4,030
Jan 26, 20260.950.950.950.950.94-1.04%6,625
Jan 23, 20260.950.960.950.960.95-2,929
Jan 22, 20260.960.960.960.960.95-2.04%4,200
Jan 21, 20260.920.990.920.980.975.38%32,600
Jan 20, 20260.930.930.930.930.925.68%500
Jan 19, 20260.930.930.880.880.87-5.38%15,600
Jan 15, 20260.940.940.930.930.92-1.06%4,877
Jan 14, 20260.940.940.940.940.93-5.05%1,150
Jan 12, 20260.940.990.940.990.97-5,510
Jan 9, 20261.021.020.940.990.97-2.94%27,152
Jan 8, 20260.901.020.901.021.0013.33%17,501
Jan 7, 20261.031.030.900.900.89-6,500
Jan 6, 20260.900.900.900.900.89-2.17%8,640
Jan 2, 20260.860.920.860.920.918.24%3,013
Dec 31, 20250.850.850.850.850.841.19%1,000
Dec 30, 20250.750.840.750.840.81-1.18%15,307
Dec 29, 20250.850.850.850.850.82-32,000
Dec 24, 20250.850.850.840.850.82-4,300
Dec 23, 20250.860.860.840.850.821.19%9,000
Dec 22, 20250.990.990.840.840.81-23,429
Dec 19, 20250.840.840.840.840.81-3.45%529
Dec 18, 20250.870.870.870.870.843.57%3,110
Dec 17, 20250.870.870.840.840.812.44%1,723
Dec 16, 20250.820.820.820.820.80-1.20%11,000
Dec 15, 20250.830.830.830.830.81-2.35%500
Dec 12, 20250.840.850.840.850.821.19%6,000
Dec 11, 20250.830.840.830.840.81-24,776
Dec 10, 20250.840.840.840.840.81-5,780
Dec 9, 20250.840.840.840.840.81-3,076
Dec 5, 20250.840.840.840.840.81-1,102
Dec 4, 20250.840.840.840.840.81-1,312
Dec 3, 20250.840.840.840.840.81-1.18%6,500
Dec 1, 20250.860.860.810.850.82-1.16%4,952
Nov 28, 20250.850.860.850.860.832.38%2,500
Nov 27, 20250.860.860.840.840.81-2.33%7,698
Nov 26, 20250.850.860.780.860.831.18%10,053
Nov 25, 20250.840.850.840.850.82-7,230
Nov 24, 20250.850.850.850.850.82-2,200
Nov 21, 20250.850.850.850.850.82-1,131
Nov 20, 20250.850.850.850.850.82-1,163
Nov 19, 20250.850.850.850.850.82-1.16%3,263
Nov 17, 20250.860.860.860.860.83-2,668
Nov 14, 20250.860.860.860.860.83-2,013
Nov 13, 20250.850.860.850.860.8311.69%7,837
Nov 12, 20250.850.850.770.770.75-10.47%17,208
Nov 10, 20250.860.860.860.860.83-7,533
Nov 4, 20250.860.860.860.860.836.17%500
Oct 30, 20250.810.810.810.810.79-3.57%3,600