URBANA CORPORATION - Price History
Monthly price history for URB.TO (URBANA CORPORATION)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CA$5.55 | CA$5.55 |
April 2024 | CA$5.16 | CA$5.16 |
March 2024 | CA$5.45 | CA$5.45 |
February 2024 | CA$5.29 | CA$5.29 |
January 2024 | CA$5.21 | CA$5.21 |
December 2023 | CA$4.63 | CA$4.74 |
November 2023 | CA$4.69 | CA$4.80 |
October 2023 | CA$4.64 | CA$4.75 |
September 2023 | CA$4.66 | CA$4.77 |
August 2023 | CA$4.26 | CA$4.36 |
July 2023 | CA$4.03 | CA$4.13 |
June 2023 | CA$3.85 | CA$3.94 |
May 2023 | CA$3.86 | CA$3.95 |
April 2023 | CA$3.91 | CA$4.01 |
March 2023 | CA$3.66 | CA$3.75 |
February 2023 | CA$4 | CA$4.10 |
January 2023 | CA$4.05 | CA$4.15 |
December 2022 | CA$4.05 | CA$4.26 |
November 2022 | CA$4.10 | CA$4.31 |
October 2022 | CA$4.04 | CA$4.25 |
September 2022 | CA$3.90 | CA$4.10 |
August 2022 | CA$4.01 | CA$4.22 |
July 2022 | CA$3.98 | CA$4.18 |
June 2022 | CA$3.80 | CA$3.99 |
May 2022 | CA$3.85 | CA$4.05 |
April 2022 | CA$3.98 | CA$4.19 |
March 2022 | CA$3.71 | CA$3.90 |
February 2022 | CA$3.26 | CA$3.43 |
January 2022 | CA$3.33 | CA$3.50 |
December 2021 | CA$3.41 | CA$3.69 |
November 2021 | CA$3.40 | CA$3.68 |
October 2021 | CA$3.42 | CA$3.70 |
September 2021 | CA$3.24 | CA$3.50 |
August 2021 | CA$3.08 | CA$3.33 |
July 2021 | CA$3.20 | CA$3.46 |
June 2021 | CA$3.14 | CA$3.40 |
May 2021 | CA$3.12 | CA$3.38 |
April 2021 | CA$3.14 | CA$3.39 |
March 2021 | CA$2.85 | CA$3.08 |
February 2021 | CA$2.73 | CA$2.95 |
January 2021 | CA$2.59 | CA$2.80 |
December 2020 | CA$2.60 | CA$2.90 |
November 2020 | CA$2.46 | CA$2.74 |
October 2020 | CA$2.39 | CA$2.66 |
September 2020 | CA$2.36 | CA$2.63 |
August 2020 | CA$2.42 | CA$2.70 |
July 2020 | CA$2.24 | CA$2.50 |
June 2020 | CA$2.12 | CA$2.36 |
May 2020 | CA$2.24 | CA$2.49 |
April 2020 | CA$2.06 | CA$2.29 |
March 2020 | CA$1.80 | CA$2 |
February 2020 | CA$2.34 | CA$2.61 |
January 2020 | CA$2.50 | CA$2.79 |
December 2019 | CA$2.50 | CA$2.87 |
November 2019 | CA$2.48 | CA$2.84 |
October 2019 | CA$2.31 | CA$2.65 |
September 2019 | CA$2.35 | CA$2.70 |
August 2019 | CA$2.21 | CA$2.54 |
July 2019 | CA$2.07 | CA$2.37 |
June 2019 | CA$2.09 | CA$2.40 |
May 2019 | CA$2.14 | CA$2.45 |
April 2019 | CA$2.14 | CA$2.45 |
March 2019 | CA$2.09 | CA$2.40 |
February 2019 | CA$2.11 | CA$2.42 |
January 2019 | CA$2.08 | CA$2.38 |
December 2018 | CA$2.12 | CA$2.50 |
November 2018 | CA$2.18 | CA$2.57 |
October 2018 | CA$2.17 | CA$2.56 |
September 2018 | CA$2.36 | CA$2.79 |
August 2018 | CA$2.37 | CA$2.80 |
July 2018 | CA$2.40 | CA$2.83 |
June 2018 | CA$2.50 | CA$2.95 |
May 2018 | CA$2.67 | CA$3.15 |
April 2018 | CA$2.71 | CA$3.20 |
March 2018 | CA$2.80 | CA$3.31 |
February 2018 | CA$2.88 | CA$3.40 |
January 2018 | CA$3.01 | CA$3.55 |
December 2017 | CA$2.91 | CA$3.53 |
November 2017 | CA$3.09 | CA$3.75 |
October 2017 | CA$2.72 | CA$3.30 |
September 2017 | CA$2.68 | CA$3.25 |
August 2017 | CA$2.65 | CA$3.21 |
July 2017 | CA$2.78 | CA$3.37 |
June 2017 | CA$2.91 | CA$3.53 |
May 2017 | CA$2.76 | CA$3.35 |
April 2017 | CA$2.98 | CA$3.62 |
March 2017 | CA$2.60 | CA$3.15 |
February 2017 | CA$2.61 | CA$3.17 |
January 2017 | CA$2.51 | CA$3.05 |
December 2016 | CA$2.35 | CA$2.95 |
November 2016 | CA$2.16 | CA$2.70 |
October 2016 | CA$1.82 | CA$2.28 |
September 2016 | CA$1.81 | CA$2.27 |
August 2016 | CA$1.84 | CA$2.30 |
July 2016 | CA$1.84 | CA$2.30 |
June 2016 | CA$1.76 | CA$2.20 |
May 2016 | CA$1.64 | CA$2.05 |
April 2016 | CA$1.60 | CA$2 |
March 2016 | CA$1.51 | CA$1.89 |
February 2016 | CA$1.46 | CA$1.83 |
January 2016 | CA$1.60 | CA$2 |
December 2015 | CA$1.59 | CA$2.05 |
November 2015 | CA$1.59 | CA$2.05 |
October 2015 | CA$1.71 | CA$2.20 |
September 2015 | CA$1.56 | CA$2.01 |
August 2015 | CA$1.56 | CA$2.01 |
July 2015 | CA$1.62 | CA$2.08 |
June 2015 | CA$1.68 | CA$2.16 |
May 2015 | CA$1.62 | CA$2.09 |
April 2015 | CA$1.52 | CA$1.96 |
March 2015 | CA$1.56 | CA$2.01 |
February 2015 | CA$1.66 | CA$2.13 |
January 2015 | CA$1.54 | CA$1.98 |
December 2014 | CA$1.53 | CA$2.02 |
November 2014 | CA$1.44 | CA$1.90 |
October 2014 | CA$1.40 | CA$1.85 |
September 2014 | CA$1.42 | CA$1.87 |
August 2014 | CA$1.44 | CA$1.90 |
July 2014 | CA$1.39 | CA$1.83 |
June 2014 | CA$1.38 | CA$1.82 |
May 2014 | CA$1.44 | CA$1.90 |
April 2014 | CA$1.55 | CA$2.05 |
March 2014 | CA$1.43 | CA$1.89 |
February 2014 | CA$1.43 | CA$1.89 |
January 2014 | CA$1.37 | CA$1.85 |
December 2013 | CA$1.37 | CA$1.85 |
November 2013 | CA$1.33 | CA$1.80 |
October 2013 | CA$1.33 | CA$1.80 |
September 2013 | CA$1.44 | CA$1.95 |
August 2013 | CA$1.17 | CA$1.59 |
July 2013 | CA$1.14 | CA$1.54 |
June 2013 | CA$0.98 | CA$1.32 |
May 2013 | CA$0.99 | CA$1.34 |
April 2013 | CA$0.89 | CA$1.20 |
March 2013 | CA$0.92 | CA$1.25 |
February 2013 | CA$0.87 | CA$1.18 |
January 2013 | CA$0.81 | CA$1.10 |
December 2012 | CA$0.74 | CA$1 |
November 2012 | CA$0.61 | CA$0.82 |
October 2012 | CA$0.66 | CA$0.90 |
September 2012 | CA$0.69 | CA$0.94 |
August 2012 | CA$0.71 | CA$0.96 |
July 2012 | CA$0.73 | CA$0.99 |
June 2012 | CA$0.78 | CA$1.06 |
May 2012 | CA$0.78 | CA$1.06 |
April 2012 | CA$0.80 | CA$1.09 |
March 2012 | CA$0.80 | CA$1.08 |
February 2012 | CA$0.78 | CA$1.05 |
January 2012 | CA$0.71 | CA$0.96 |
December 2011 | CA$0.66 | CA$0.89 |
November 2011 | CA$0.70 | CA$0.95 |
October 2011 | CA$0.74 | CA$1 |
September 2011 | CA$0.72 | CA$0.98 |
August 2011 | CA$0.76 | CA$1.03 |
July 2011 | CA$0.92 | CA$1.24 |
June 2011 | CA$0.92 | CA$1.24 |
May 2011 | CA$1.05 | CA$1.42 |
April 2011 | CA$1.04 | CA$1.41 |
March 2011 | CA$1.04 | CA$1.41 |
February 2011 | CA$1.08 | CA$1.46 |
January 2011 | CA$0.93 | CA$1.26 |
December 2010 | CA$0.95 | CA$1.29 |
November 2010 | CA$0.89 | CA$1.21 |
October 2010 | CA$0.95 | CA$1.29 |
September 2010 | CA$0.93 | CA$1.26 |
August 2010 | CA$0.99 | CA$1.34 |
July 2010 | CA$0.96 | CA$1.30 |
June 2010 | CA$1.11 | CA$1.50 |
May 2010 | CA$1.11 | CA$1.50 |
April 2010 | CA$1.23 | CA$1.66 |
March 2010 | CA$1.17 | CA$1.59 |
February 2010 | CA$1.09 | CA$1.48 |
January 2010 | CA$1.24 | CA$1.68 |
December 2009 | CA$1.12 | CA$1.51 |
November 2009 | CA$1.16 | CA$1.57 |
October 2009 | CA$1.26 | CA$1.70 |
September 2009 | CA$1.22 | CA$1.65 |
August 2009 | CA$1.17 | CA$1.59 |
July 2009 | CA$1.14 | CA$1.54 |
June 2009 | CA$1.19 | CA$1.61 |
May 2009 | CA$1.17 | CA$1.59 |
April 2009 | CA$1.14 | CA$1.54 |
March 2009 | CA$1.15 | CA$1.56 |
February 2009 | CA$1.04 | CA$1.41 |
January 2009 | CA$1.57 | CA$2.13 |
December 2008 | CA$1.12 | CA$1.51 |
November 2008 | CA$1.03 | CA$1.39 |
October 2008 | CA$1.11 | CA$1.50 |
September 2008 | CA$1.29 | CA$1.75 |
August 2008 | CA$1.65 | CA$2.23 |
July 2008 | CA$1.77 | CA$2.40 |
June 2008 | CA$2.14 | CA$2.90 |
May 2008 | CA$2.44 | CA$3.30 |
April 2008 | CA$2.65 | CA$3.59 |
March 2008 | CA$2.59 | CA$3.51 |
February 2008 | CA$3.12 | CA$4.22 |
January 2008 | CA$3.62 | CA$4.91 |
December 2007 | CA$3.99 | CA$5.40 |
November 2007 | CA$3.66 | CA$4.95 |
October 2007 | CA$3.40 | CA$4.60 |
September 2007 | CA$2.92 | CA$3.95 |
August 2007 | CA$2.70 | CA$3.65 |
July 2007 | CA$2.56 | CA$3.47 |
June 2007 | CA$2.51 | CA$3.40 |
May 2007 | CA$2.55 | CA$3.45 |
April 2007 | CA$2.66 | CA$3.60 |
March 2007 | CA$2.84 | CA$3.85 |
February 2007 | CA$2.66 | CA$3.60 |
January 2007 | CA$2.88 | CA$3.90 |
December 2006 | CA$2.22 | CA$3 |
November 2006 | CA$2.22 | CA$3 |
October 2006 | CA$1.66 | CA$2.25 |
September 2006 | CA$1.55 | CA$2.10 |
August 2006 | CA$1.59 | CA$2.15 |
July 2006 | CA$1.48 | CA$2 |
June 2006 | CA$1.22 | CA$1.65 |
May 2006 | CA$1.44 | CA$1.95 |
April 2006 | CA$1.48 | CA$2 |
March 2006 | CA$1.83 | CA$2.48 |
February 2006 | CA$1.59 | CA$2.15 |
January 2006 | CA$1.51 | CA$2.05 |
December 2005 | CA$1.48 | CA$2 |
November 2005 | CA$1.63 | CA$2.21 |
October 2005 | CA$1.29 | CA$1.75 |
September 2005 | CA$1.18 | CA$1.60 |
August 2005 | CA$1.18 | CA$1.60 |
July 2005 | CA$1.29 | CA$1.75 |
June 2005 | CA$1.17 | CA$1.59 |
May 2005 | CA$1.28 | CA$1.74 |
April 2005 | CA$1.48 | CA$2 |
March 2005 | CA$0.89 | CA$1.20 |
February 2005 | CA$0.78 | CA$1.05 |
January 2005 | CA$0.78 | CA$1.05 |
December 2004 | CA$0.79 | CA$1.07 |
November 2004 | CA$0.78 | CA$1.05 |
October 2004 | CA$0.96 | CA$1.30 |
September 2004 | CA$0.82 | CA$1.11 |
August 2004 | CA$0.88 | CA$1.19 |
July 2004 | CA$0.89 | CA$1.20 |
June 2004 | CA$0.89 | CA$1.20 |
May 2004 | CA$0.85 | CA$1.15 |
April 2004 | CA$0.78 | CA$1.05 |
March 2004 | CA$0.74 | CA$1 |
February 2004 | CA$0.81 | CA$1.10 |
January 2004 | CA$0.92 | CA$1.25 |
December 2003 | CA$0.66 | CA$0.90 |
November 2003 | CA$0.48 | CA$0.65 |
October 2003 | CA$0.38 | CA$0.51 |
September 2003 | CA$0.37 | CA$0.50 |
August 2003 | CA$0.33 | CA$0.45 |
July 2003 | CA$0.24 | CA$0.32 |
June 2003 | CA$0.22 | CA$0.30 |
April 2003 | CA$0.15 | CA$0.20 |
December 2002 | CA$0.11 | CA$0.15 |
November 2002 | CA$0.15 | CA$0.20 |
October 2002 | CA$0.07 | CA$0.10 |
September 2002 | CA$0.07 | CA$0.10 |
August 2002 | CA$0.15 | CA$0.20 |
July 2002 | CA$0.22 | CA$0.30 |
June 2002 | CA$0.26 | CA$0.35 |
May 2002 | CA$0.27 | CA$0.36 |
April 2002 | CA$0.30 | CA$0.40 |
February 2002 | CA$0.37 | CA$0.50 |
January 2002 | CA$0.30 | CA$0.40 |
December 2001 | CA$0.22 | CA$0.30 |
November 2001 | CA$0.22 | CA$0.30 |
October 2001 | CA$0.26 | CA$0.35 |
September 2001 | CA$0.26 | CA$0.35 |
August 2001 | CA$0.26 | CA$0.35 |
July 2001 | CA$0.30 | CA$0.40 |
June 2001 | CA$0.26 | CA$0.35 |
May 2001 | CA$0.30 | CA$0.40 |
April 2001 | CA$0.30 | CA$0.40 |
March 2001 | CA$0.30 | CA$0.40 |
February 2001 | CA$0.44 | CA$0.60 |
January 2001 | CA$0.44 | CA$0.60 |
December 2000 | CA$0.74 | CA$1 |
November 2000 | CA$0.89 | CA$1.20 |
August 2000 | CA$1.11 | CA$1.50 |
June 2000 | CA$1.07 | CA$1.45 |
May 2000 | CA$1.18 | CA$1.60 |
April 2000 | CA$1.03 | CA$1.40 |
March 2000 | CA$1.14 | CA$1.55 |
February 2000 | CA$1.11 | CA$1.50 |
January 2000 | CA$1 | CA$1.35 |
November 1999 | CA$0.74 | CA$1 |
October 1999 | CA$0.78 | CA$1.05 |
URB.TO
Price: CA$5.55
Dividend Yield: 0.02%
Forward Dividend Yield: 2.16%
Payout Ratio: 7.14%
Dividend Per Share: 0.12 CAD
Earnings Per Share: 1.68 CAD
P/E Ratio: 2.86
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 201.3 million
Average Dividend Frequency: 1
Years Paying Dividends: 11
DGR3: 10.07%
DGR5: 10.68%