Singapore markets open in 6 hours 10 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,829.98 +919.32 (+1.51%) CMC Crypto 200
1,281.16 -2.67 (-0.21%)
Urbana Corporation (URB-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | 4.7300 | 2,100 |
| 27 Jun 2024 | 4.7500 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 700 |
| 26 Jun 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | 9,500 |
| 25 Jun 2024 | 4.6500 | 4.6800 | 4.6500 | 4.6600 | 4.6600 | 1,200 |
| 24 Jun 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 400 |
| 21 Jun 2024 | 4.6200 | 4.6800 | 4.6000 | 4.6000 | 4.6000 | 49,500 |
| 20 Jun 2024 | 4.6200 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 31,000 |
| 19 Jun 2024 | 4.7000 | 4.7000 | 4.5600 | 4.6000 | 4.6000 | 35,500 |
| 18 Jun 2024 | 4.7100 | 4.7200 | 4.6800 | 4.7200 | 4.7200 | 7,700 |
| 17 Jun 2024 | 4.7300 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 27,400 |
| 14 Jun 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7400 | 4.7400 | 4,500 |
| 13 Jun 2024 | 4.7500 | 4.7800 | 4.7400 | 4.7800 | 4.7800 | 2,600 |
| 12 Jun 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 400 |
| 11 Jun 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | 2,700 |
| 10 Jun 2024 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 8,300 |
| 07 Jun 2024 | 4.7900 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 900 |
| 06 Jun 2024 | 4.7900 | 4.7900 | 4.7500 | 4.7500 | 4.7500 | 3,700 |
| 05 Jun 2024 | 4.7500 | 4.8000 | 4.7500 | 4.7900 | 4.7900 | 24,000 |
| 04 Jun 2024 | 4.7700 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 11,800 |
| 03 Jun 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 500 |
| 31 May 2024 | 4.7900 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 16,200 |
| 30 May 2024 | 4.7500 | 4.7500 | 4.7100 | 4.7500 | 4.7500 | 4,600 |
| 29 May 2024 | 4.7500 | 4.7900 | 4.7000 | 4.7000 | 4.7000 | 7,500 |
| 28 May 2024 | 4.7700 | 4.7700 | 4.7200 | 4.7500 | 4.7500 | 4,600 |
| 27 May 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7700 | 4.7700 | 9,800 |
| 24 May 2024 | 4.7300 | 4.7800 | 4.7100 | 4.7200 | 4.7200 | 80,000 |
| 23 May 2024 | 4.7500 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | 300 |
| 22 May 2024 | 4.7900 | 4.7900 | 4.7400 | 4.7400 | 4.7400 | 2,400 |
| 21 May 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7700 | 4.7700 | 8,400 |
| 17 May 2024 | 4.8100 | 4.8100 | 4.7400 | 4.7400 | 4.7400 | 3,700 |
| 16 May 2024 | 4.7700 | 4.7900 | 4.7400 | 4.7500 | 4.7500 | 8,200 |
| 15 May 2024 | 4.7200 | 4.7200 | 4.6900 | 4.7200 | 4.7200 | 1,400 |
| 14 May 2024 | 4.6700 | 4.7200 | 4.6500 | 4.6800 | 4.6800 | 10,500 |
| 13 May 2024 | 4.7500 | 4.7500 | 4.6500 | 4.7100 | 4.7100 | 2,600 |
| 10 May 2024 | 4.7400 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 12,200 |
| 09 May 2024 | 4.7200 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | 6,100 |
| 08 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 300 |
| 07 May 2024 | 4.6800 | 4.7800 | 4.6800 | 4.7800 | 4.7800 | 7,700 |
| 06 May 2024 | 4.6200 | 4.7500 | 4.6200 | 4.7500 | 4.7500 | 20,400 |
| 03 May 2024 | 4.6400 | 4.6600 | 4.5800 | 4.5800 | 4.5800 | 55,700 |
| 02 May 2024 | 4.6700 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 47,300 |
| 01 May 2024 | 4.6500 | 4.6700 | 4.6100 | 4.6100 | 4.6100 | 44,900 |
| 30 Apr 2024 | 4.7400 | 4.7500 | 4.6400 | 4.6500 | 4.6500 | 9,000 |
| 29 Apr 2024 | 4.7000 | 4.7000 | 4.6700 | 4.7000 | 4.7000 | 23,800 |
| 26 Apr 2024 | 4.6900 | 4.7200 | 4.6500 | 4.6900 | 4.6900 | 20,300 |
| 25 Apr 2024 | 4.7200 | 4.7200 | 4.6500 | 4.6500 | 4.6500 | 19,700 |
| 24 Apr 2024 | 4.7000 | 4.7200 | 4.6600 | 4.7000 | 4.7000 | 69,700 |
| 23 Apr 2024 | 4.7000 | 4.7500 | 4.6500 | 4.6900 | 4.6900 | 31,900 |
| 22 Apr 2024 | 4.7000 | 4.7100 | 4.6800 | 4.7000 | 4.7000 | 23,900 |
| 19 Apr 2024 | 4.7000 | 4.7700 | 4.6700 | 4.7400 | 4.7400 | 65,600 |
| 18 Apr 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | 4.7500 | 7,000 |
| 17 Apr 2024 | 4.7900 | 4.8000 | 4.6900 | 4.7500 | 4.7500 | 28,500 |
| 16 Apr 2024 | 4.8300 | 4.8300 | 4.7400 | 4.8000 | 4.8000 | 20,700 |
| 15 Apr 2024 | 4.8200 | 4.8300 | 4.7400 | 4.8200 | 4.8200 | 14,800 |
| 12 Apr 2024 | 4.7900 | 4.8300 | 4.7600 | 4.7600 | 4.7600 | 17,800 |
| 11 Apr 2024 | 4.7400 | 4.8200 | 4.7200 | 4.7500 | 4.7500 | 26,800 |
| 10 Apr 2024 | 4.8200 | 4.8200 | 4.7400 | 4.7400 | 4.7400 | 5,700 |
| 09 Apr 2024 | 4.7500 | 4.8300 | 4.7500 | 4.7500 | 4.7500 | 63,400 |
| 08 Apr 2024 | 4.7900 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 9,900 |
| 05 Apr 2024 | 4.7600 | 4.7900 | 4.7600 | 4.7900 | 4.7900 | 5,700 |
| 04 Apr 2024 | 4.7500 | 4.8000 | 4.7400 | 4.8000 | 4.8000 | 26,600 |
| 03 Apr 2024 | 4.7500 | 4.7800 | 4.7300 | 4.7600 | 4.7600 | 6,600 |
| 02 Apr 2024 | 4.7200 | 4.7600 | 4.7100 | 4.7100 | 4.7100 | 7,900 |
| 01 Apr 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7000 | 4.7000 | 34,100 |
| 28 Mar 2024 | 4.7300 | 4.7400 | 4.6800 | 4.6800 | 4.6800 | 83,400 |
| 27 Mar 2024 | 4.7700 | 4.8000 | 4.7200 | 4.7300 | 4.7300 | 61,900 |
| 26 Mar 2024 | 4.7300 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 34,400 |
| 25 Mar 2024 | 4.7500 | 4.7900 | 4.7200 | 4.7200 | 4.7200 | 14,800 |
| 22 Mar 2024 | 4.7400 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 1,900 |
| 21 Mar 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7700 | 4.7700 | 74,000 |
| 20 Mar 2024 | 4.7800 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 30,900 |
| 19 Mar 2024 | 4.8600 | 4.9300 | 4.8000 | 4.8200 | 4.8200 | 327,200 |
| 18 Mar 2024 | 4.8500 | 4.8900 | 4.7800 | 4.8000 | 4.8000 | 85,400 |
| 15 Mar 2024 | 4.8100 | 4.8500 | 4.8100 | 4.8500 | 4.8500 | 42,900 |
| 14 Mar 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 11,900 |
| 13 Mar 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | 5,000 |
| 12 Mar 2024 | 4.8400 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 2,600 |
| 11 Mar 2024 | 4.8600 | 4.8900 | 4.7800 | 4.8800 | 4.8800 | 5,900 |
| 08 Mar 2024 | 4.8500 | 4.8700 | 4.7600 | 4.8600 | 4.8600 | 5,200 |
| 07 Mar 2024 | 4.9400 | 5.0400 | 4.8400 | 4.8700 | 4.8700 | 15,800 |
| 06 Mar 2024 | 4.8900 | 4.9400 | 4.8300 | 4.9200 | 4.9200 | 33,900 |
| 05 Mar 2024 | 4.7400 | 4.8900 | 4.7400 | 4.8300 | 4.8300 | 24,400 |
| 04 Mar 2024 | 4.7500 | 4.8100 | 4.6900 | 4.7600 | 4.7600 | 9,200 |
| 01 Mar 2024 | 4.7500 | 4.8000 | 4.7000 | 4.7200 | 4.7200 | 7,400 |
| 29 Feb 2024 | 4.7800 | 4.8400 | 4.7300 | 4.7400 | 4.7400 | 12,900 |
| 28 Feb 2024 | 4.7000 | 4.7500 | 4.6900 | 4.7200 | 4.7200 | 33,000 |
| 27 Feb 2024 | 4.7100 | 4.7300 | 4.6500 | 4.7300 | 4.7300 | 27,300 |
| 26 Feb 2024 | 4.7200 | 4.7200 | 4.6100 | 4.6700 | 4.6700 | 23,400 |
| 23 Feb 2024 | 4.7100 | 4.7100 | 4.6300 | 4.6500 | 4.6500 | 4,500 |
| 22 Feb 2024 | 4.6800 | 4.6800 | 4.6500 | 4.6800 | 4.6800 | 4,200 |
| 21 Feb 2024 | 4.7100 | 4.7100 | 4.6500 | 4.6800 | 4.6800 | 13,500 |
| 20 Feb 2024 | 4.5900 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 4,100 |
| 16 Feb 2024 | 4.7000 | 4.7000 | 4.5800 | 4.6300 | 4.6300 | 25,400 |
| 15 Feb 2024 | 4.6900 | 4.7400 | 4.6000 | 4.6800 | 4.6800 | 12,400 |
| 14 Feb 2024 | 4.7000 | 4.7000 | 4.5900 | 4.6100 | 4.6100 | 21,400 |
| 13 Feb 2024 | 4.6100 | 4.6900 | 4.6100 | 4.6200 | 4.6200 | 9,600 |
| 12 Feb 2024 | 4.6600 | 4.7000 | 4.5700 | 4.5700 | 4.5700 | 12,400 |
| 09 Feb 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7000 | 4.7000 | 1,500 |
| 08 Feb 2024 | 4.6500 | 4.7400 | 4.6500 | 4.6700 | 4.6700 | 33,800 |
| 07 Feb 2024 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 2,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.