Urbanfund Corp. (TSXV:UFC)
Canada
· Delayed Price · Currency is CAD 0.8400
+0.0300 (3.70%)
May 9, 2025, 3:38 PM EDT
Urbanfund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 5,500 |
| May 8, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 1.25% | 2,000 |
| May 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 500 |
| May 6, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 500 |
| May 5, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| May 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 500 |
| May 1, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22% | 11,500 |
| Apr 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Apr 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 1,500 |
| Apr 28, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 25, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 500 |
| Apr 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 23, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 9.46% | 2,000 |
| Apr 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 17, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 16, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 10, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.78% | 4,500 |
| Apr 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 8, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | - | - |
| Apr 7, 2025 | 0.79 | 0.79 | 0.72 | 0.72 | 0.72 | -8.86% | 11,000 |
| Apr 4, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.25% | 1,042 |
| Apr 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.44% | 10,000 |
| Apr 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.50% | 1,300 |
| Apr 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 27, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | 1,025 |
| Mar 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 20, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -1.23% | 500 |
| Mar 19, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Mar 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Mar 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Mar 14, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Mar 13, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Mar 12, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | - |
| Mar 11, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | - | 2,000 |
| Mar 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.80 | 1.25% | 1,000 |
| Mar 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | - |
| Mar 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | - | 9,000 |
| Mar 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.79 | -4.76% | 500 |
| Feb 28, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | - | - |