Urbana Corporation (URB.TO) TSX

9.72

+0.13(+1.36%)

Updated at May 12 03:59PM

Currency In CAD

URB.TO Historical Return

If you invested $1000 in Urbana Corporation (URB.TO) 10 years ago, it would be worth $6,230.77 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,375, while $1000 invested 1 year ago would be worth $1,670.1. This corresponds to total returns of 523.08%, 237.5%, 67.01%, respectively, with annualized returns of 20.06%, 27.53%, 67.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

URB.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	9.66	9.72	9.72	9.74	9.65	2,803
May 11, 2026	9.54	9.59	9.59	9.6	9.5	5,485
May 08, 2026	9.2	9.4	9.4	9.62	9.2	2,100
May 07, 2026	9.18	9.05	9.05	9.2	9.05	702
May 06, 2026	9.03	9.2	9.2	9.2	9.03	1,408
May 05, 2026	9.2	9.2	9.2	9.2	9.2	802
May 04, 2026	9.19	9.19	9.19	9.19	9.19	25
May 01, 2026	9.06	9.19	9.19	9.19	9.03	4,870
April 30, 2026	9.12	9.2	9.2	9.2	9.07	1,260
April 29, 2026	9.04	9.11	9.11	9.11	9	1,626
April 28, 2026	9.03	9.11	9.11	9.15	8.77	4,474
April 27, 2026	9.22	9.14	9.14	9.22	9.14	215
April 24, 2026	9.27	9.13	9.13	9.27	9.13	552
April 23, 2026	9.27	9.44	9.44	9.46	9.27	700
April 22, 2026	9.65	9.65	9.65	9.65	9.65	731
April 21, 2026	9.62	9.62	9.62	9.62	9.62	355
April 20, 2026	9.4	9.46	9.46	9.51	9.4	1,100
April 17, 2026	9.02	9.5	9.5	9.5	9.02	925
April 16, 2026	9.1	9.25	9.25	9.25	9.09	2,845
April 15, 2026	9.14	9.34	9.34	9.45	9.14	1,775
April 14, 2026	8.34	9.26	9.26	9.35	8.34	24,987
April 13, 2026	9.5	9.4	9.4	9.59	9.4	17,002
April 10, 2026	9.49	9.48	9.48	9.49	9.48	610
April 08, 2026	9.75	9.65	9.65	9.75	9.54	651
April 07, 2026	9.94	9.75	9.75	9.94	9.7	6,109
April 06, 2026	9.87	9.7	9.7	9.99	9.7	3,255
April 02, 2026	9.42	9.71	9.71	9.8	9.42	4,015
April 01, 2026	9.97	9.52	9.52	9.98	9.52	6,461
March 31, 2026	9.61	9.61	9.61	9.61	9.61	8,470
March 30, 2026	9.4	9.41	9.41	9.63	9.4	8,470
March 27, 2026	9.84	9.42	9.42	9.84	9.42	4,355
March 26, 2026	9.5	9.75	9.75	9.97	9.5	17,472
March 25, 2026	9.49	9.67	9.67	9.98	9.49	7,475
March 24, 2026	9.48	9.42	9.41	9.49	9.41	1,456
March 23, 2026	9.19	9.48	9.48	9.48	9.19	457
March 20, 2026	9.36	9.18	9.18	9.49	9.18	2,606
March 19, 2026	9.43	9.25	9.25	9.47	9.25	1,826
March 18, 2026	9.48	9.4	9.4	9.48	9.4	972
March 17, 2026	9.37	9.37	9.37	9.37	9.37	403
March 16, 2026	9.45	9.26	9.26	9.45	9.26	715
March 13, 2026	9.94	9.5	9.5	9.94	9.49	1,745
March 12, 2026	9.25	9.19	9.19	9.25	9.19	642
March 11, 2026	9.39	9.49	9.49	9.49	9.39	200
March 10, 2026	9.01	9.25	9.25	9.25	9.01	303
March 09, 2026	8.62	9.28	9.28	10.23	8.62	3,100
March 06, 2026	9.34	9.13	9.13	9.35	9.13	1,616
March 05, 2026	9.32	9.35	9.35	9.35	9.27	2,500
March 04, 2026	9.2	9.26	9.26	9.35	9.1	4,050
March 03, 2026	9.45	9.3	9.3	9.45	9.3	1,700
March 02, 2026	9.45	9.45	9.45	9.45	9.3	4,711
February 27, 2026	9.45	9.38	9.38	9.45	9.26	2,800
February 26, 2026	9.74	9.74	9.74	9.74	9.74	101
February 25, 2026	9.61	9.72	9.72	9.72	9.52	1,200
February 24, 2026	9.4	9.55	9.55	9.57	9.4	730
February 23, 2026	9.28	9.36	9.36	9.36	9.25	400
February 20, 2026	9.26	9.57	9.57	9.57	9.26	1,528
February 19, 2026	9.44	9.34	9.34	9.44	9.34	200
February 18, 2026	9.45	9.22	9.22	9.45	9.22	300
February 17, 2026	9.07	9.18	9.18	9.18	9.07	200
February 13, 2026	9.19	9	9	9.2	9	902