Urbanfund Corp. - UFC.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.9	0.81	0.81	0.9	0.78	46,325
February 19, 2026	0.87	0.9	0.9	0.9	0.87	14,300
February 18, 2026	0.9	0.92	0.92	0.92	0.9	5,548
February 17, 2026	0.9	0.86	0.86	0.9	0.86	4,000
February 13, 2026	0.9	0.9	0.9	0.9	0.9	0
February 12, 2026	0.9	0.9	0.9	0.9	0.9	1,100
February 11, 2026	0.92	0.92	0.92	0.92	0.92	1,100
February 10, 2026	0.92	0.92	0.92	0.92	0.92	1,000
February 09, 2026	0.93	0.93	0.93	0.93	0.93	0
February 06, 2026	0.93	0.93	0.93	0.93	0.93	0
February 05, 2026	0.93	0.93	0.93	0.93	0.93	500
February 04, 2026	0.86	0.93	0.93	0.93	0.86	45,700
February 03, 2026	0.93	0.93	0.93	0.93	0.93	9,615
February 02, 2026	0.94	0.93	0.93	0.94	0.89	9,615
January 30, 2026	0.9	0.9	0.9	0.9	0.9	3,506
January 29, 2026	0.96	0.96	0.96	0.96	0.96	0
January 28, 2026	0.95	0.96	0.96	0.96	0.95	4,200
January 27, 2026	0.95	0.95	0.95	0.95	0.95	4,030
January 26, 2026	0.95	0.95	0.95	0.95	0.95	6,625
January 23, 2026	0.95	0.96	0.96	0.96	0.95	2,929
January 22, 2026	0.96	0.96	0.96	0.96	0.96	4,200
January 21, 2026	0.92	0.98	0.98	0.99	0.92	32,600
January 20, 2026	0.93	0.93	0.93	0.93	0.93	500
January 19, 2026	0.93	0.88	0.88	0.93	0.88	15,600
January 16, 2026	0.93	0.93	0.93	0.93	0.93	0
January 15, 2026	0.94	0.93	0.93	0.94	0.93	4,900
January 14, 2026	0.94	0.94	0.94	0.94	0.94	1,200
January 13, 2026	0.99	0.99	0.99	0.99	0.99	0
January 12, 2026	0.94	0.99	0.99	0.99	0.94	5,510
January 09, 2026	1.02	0.99	0.99	1.02	0.94	27,200
January 08, 2026	0.9	1.02	1.02	1.02	0.9	17,501
January 07, 2026	1.03	0.9	0.9	1.03	0.9	6,500
January 06, 2026	0.9	0.9	0.9	0.9	0.9	8,640
January 05, 2026	0.92	0.92	0.92	0.92	0.92	0
January 02, 2026	0.86	0.92	0.92	0.92	0.86	3,013
December 31, 2025	0.85	0.85	0.85	0.85	0.85	1,000
December 30, 2025	0.75	0.84	0.83	0.84	0.75	15,307
December 29, 2025	0.85	0.85	0.85	0.85	0.85	32,000
December 23, 2025	0.86	0.85	0.85	0.86	0.84	9,000
December 22, 2025	0.99	0.84	0.84	0.99	0.84	23,429
December 19, 2025	0.84	0.84	0.84	0.84	0.84	529
December 18, 2025	0.87	0.87	0.87	0.87	0.87	3,110
December 17, 2025	0.87	0.84	0.84	0.87	0.84	1,723
December 16, 2025	0.82	0.82	0.82	0.82	0.82	11,000
December 15, 2025	0.83	0.83	0.83	0.83	0.83	500
December 12, 2025	0.84	0.85	0.85	0.85	0.84	6,000
December 11, 2025	0.83	0.84	0.84	0.84	0.83	24,800
December 10, 2025	0.84	0.84	0.84	0.84	0.84	5,800
December 09, 2025	0.84	0.84	0.84	0.84	0.84	3,100
December 08, 2025	0.84	0.84	0.84	0.84	0.84	0
December 05, 2025	0.84	0.84	0.84	0.84	0.84	1,102
December 04, 2025	0.84	0.84	0.84	0.84	0.84	1,312
December 03, 2025	0.84	0.84	0.84	0.84	0.84	6,500
December 02, 2025	0.85	0.85	0.85	0.85	0.85	0
December 01, 2025	0.86	0.85	0.85	0.86	0.81	5,000
November 28, 2025	0.85	0.86	0.86	0.86	0.85	2,500
November 27, 2025	0.86	0.84	0.84	0.86	0.84	7,698
November 26, 2025	0.85	0.86	0.86	0.86	0.78	10,100
November 25, 2025	0.84	0.85	0.85	0.85	0.84	7,230
November 24, 2025	0.85	0.85	0.85	0.85	0.85	2,200

Urbanfund Corp. (UFC.V) TSXV