TSXV - Delayed Quote
CAD
Urbanfund Corp. (UFC.V)
0.8600
-0.0100
(-1.15%)
At close: November 9 at 2:53:20 PM EST
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
0.8600
0.8600
0.8600
0.8600
0.8600
10,500
Nov 6, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
-
Nov 5, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
1,200
Nov 4, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
-
Nov 3, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
2,000
Nov 2, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
500
Oct 30, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
1,200
Oct 29, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
600
Oct 28, 2026
0.8700
0.8700
0.8600
0.8600
0.8600
2,700
Oct 27, 2026
0.8500
0.8700
0.8500
0.8700
0.8700
5,500
Oct 26, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
2,100
Oct 23, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
1,100
Oct 22, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
1,500
Oct 21, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
1,200
Oct 20, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
-
Oct 19, 2026
0.8700
0.8700
0.8700
0.8700
0.8700
-
Oct 16, 2026
0.8800
0.8800
0.8700
0.8700
0.8700
2,700
Oct 15, 2026
0.8700
0.8800
0.8700
0.8800
0.8800
1,000
Oct 14, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Oct 13, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Oct 9, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
1,100
Oct 8, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Oct 7, 2026
0.8800
0.8800
0.8500
0.8800
0.8800
13,100
Oct 6, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Oct 5, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Oct 2, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Oct 1, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
2,000
Sep 30, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Sep 29, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
0.8800
0.8800
0.8800
0.8800
0.8800
-
Sep 28, 2026
0.8800
0.8800
0.8800
0.8800
0.8670
-
Sep 25, 2026
0.8800
0.8800
0.8800
0.8800
0.8670
1,200
Sep 24, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
1,000
Sep 23, 2026
0.8700
0.8800
0.8700
0.8800
0.8670
9,400
Sep 22, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 21, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
1,700
Sep 18, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 17, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 16, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
1,100
Sep 15, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
500
Sep 14, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 11, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 10, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 9, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 8, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Sep 4, 2026
0.8400
0.8700
0.8400
0.8700
0.8571
25,000
Sep 3, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
-
Sep 2, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
500
Sep 1, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
9,500
Aug 31, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
-
Aug 28, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
1,800
Aug 27, 2026
0.8600
0.8600
0.8400
0.8400
0.8276
13,700
Aug 26, 2026
0.8700
0.8700
0.8600
0.8600
0.8473
3,100
Aug 25, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
1,000
Aug 24, 2026
0.8800
0.8800
0.8800
0.8800
0.8670
2,300
Aug 21, 2026
0.8700
0.8800
0.8700
0.8800
0.8670
3,600
Aug 20, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
2,500
Aug 19, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
1,200
Aug 18, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
-
Aug 17, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
500
Aug 14, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
600
Aug 13, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
500
Aug 12, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Aug 11, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Aug 10, 2026
0.8500
0.8700
0.8500
0.8700
0.8571
4,200
Aug 7, 2026
0.8400
0.8400
0.8400
0.8400
0.8276
6,000
Aug 6, 2026
0.8500
0.8500
0.8400
0.8400
0.8276
4,800
Aug 5, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
4,000
Aug 4, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
-
Jul 31, 2026
0.8700
0.8700
0.8500
0.8500
0.8374
5,000
Jul 30, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Jul 29, 2026
0.8800
0.8800
0.8700
0.8700
0.8571
2,600
Jul 28, 2026
0.8800
0.8800
0.8800
0.8800
0.8670
3,500
Jul 27, 2026
0.8800
0.8800
0.8800
0.8800
0.8670
1,100
Jul 24, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Jul 23, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Jul 22, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
1,100
Jul 21, 2026
0.8400
0.8400
0.8400
0.8400
0.8276
-
Jul 20, 2026
0.8400
0.8400
0.8400
0.8400
0.8276
3,500
Jul 17, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
-
Jul 16, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
1,400
Jul 15, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
500
Jul 14, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
3,600
Jul 13, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
-
Jul 10, 2026
0.8500
0.8500
0.8500
0.8500
0.8374
1,200
Jul 9, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
1,000
Jul 8, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
2,100
Jul 7, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
2,200
Jul 6, 2026
0.8600
0.8600
0.8600
0.8600
0.8473
7,000
Jul 3, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Jul 2, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Jun 30, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
0.8700
0.8700
0.8700
0.8700
0.8571
-
Jun 29, 2026
0.8400
0.8700
0.8400
0.8700
0.8443
10,100
Jun 26, 2026
0.8500
0.8600
0.8500
0.8500
0.8249
8,600
Jun 25, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
1,600
Jun 24, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
3,000
Jun 23, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
Jun 22, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
2,300
Jun 19, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
1,200
Jun 18, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
1,600
Jun 17, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
Jun 16, 2026
0.8800
0.8800
0.8700
0.8700
0.8443
2,700
Jun 15, 2026
0.8800
0.8800
0.8500
0.8500
0.8249
7,800
Jun 12, 2026
0.8800
0.8800
0.8500
0.8500
0.8249
7,600
Jun 11, 2026
0.8800
0.8800
0.8600
0.8800
0.8540
2,600
Jun 10, 2026
0.8800
0.8800
0.8500
0.8800
0.8540
2,100
Jun 9, 2026
0.8800
0.8800
0.8800
0.8800
0.8540
1,200
Jun 8, 2026
0.8600
0.8600
0.8600
0.8600
0.8346
500
Jun 5, 2026
0.8800
0.8800
0.8800
0.8800
0.8540
1,100
Jun 4, 2026
0.8900
0.8900
0.8800
0.8800
0.8540
4,200
Jun 3, 2026
0.8600
0.8600
0.8600
0.8600
0.8346
-
Jun 2, 2026
0.8600
0.8600
0.8600
0.8600
0.8346
600
Jun 1, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
May 29, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
May 28, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
May 27, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
4,400
May 26, 2026
0.8900
0.9000
0.8900
0.9000
0.8735
3,400
May 25, 2026
0.9400
0.9400
0.8500
0.8500
0.8249
6,900
May 22, 2026
0.9300
0.9300
0.8900
0.8900
0.8637
3,200
May 21, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
May 20, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
May 19, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
May 15, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
2,500
May 14, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
May 13, 2026
0.8600
0.8700
0.8600
0.8700
0.8443
1,500
May 12, 2026
0.8700
0.8700
0.8600
0.8600
0.8346
20,700
May 11, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
May 8, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
1,100
May 7, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
1,600
May 6, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
May 5, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
May 4, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
1,000
May 1, 2026
0.9500
0.9500
0.9500
0.9500
0.9220
1,100
Apr 30, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
Apr 29, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
-
Apr 28, 2026
0.8500
0.9000
0.8500
0.9000
0.8735
5,500
Apr 27, 2026
0.9000
0.9000
0.9000
0.9000
0.8735
3,300
Apr 24, 2026
0.8700
0.8800
0.8600
0.8800
0.8540
5,600
Apr 23, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
2,000
Apr 22, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
1,100
Apr 21, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
Apr 20, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
7,200
Apr 17, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
3,700
Apr 16, 2026
0.8600
0.8600
0.8600
0.8600
0.8346
10,300
Apr 15, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
500
Apr 14, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
500
Apr 13, 2026
0.8600
0.8600
0.8600
0.8600
0.8346
20,300
Apr 10, 2026
0.8700
0.8700
0.8500
0.8500
0.8249
4,200
Apr 9, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
1,600
Apr 8, 2026
0.8700
0.8700
0.8000
0.8700
0.8443
10,800
Apr 7, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
Apr 6, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
-
Apr 2, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
2,000
Apr 1, 2026
0.8700
0.8700
0.8700
0.8700
0.8443
3,700
Mar 31, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
0.8200
0.8200
0.8200
0.8200
0.7958
-
Mar 30, 2026
0.8200
0.8200
0.8200
0.8200
0.7832
10,000
Mar 27, 2026
0.8700
0.8700
0.8700
0.8700
0.8310
1,100
Mar 26, 2026
0.8700
0.8700
0.8700
0.8700
0.8310
1,600
Mar 25, 2026
0.8700
0.8700
0.8700
0.8700
0.8310
4,300
Mar 24, 2026
0.8700
0.8800
0.8700
0.8800
0.8405
4,300
Mar 23, 2026
0.8100
0.8100
0.8000
0.8000
0.7641
2,500
Mar 20, 2026
0.8400
0.8800
0.8400
0.8500
0.8119
4,000
Mar 19, 2026
0.8800
0.8800
0.8800
0.8800
0.8405
3,600
Mar 18, 2026
0.8800
0.8800
0.8800
0.8800
0.8405
-
Mar 17, 2026
0.8800
0.8800
0.8800
0.8800
0.8405
-
Mar 16, 2026
0.8800
0.8800
0.8800
0.8800
0.8405
1,600
Mar 13, 2026
0.8800
0.8800
0.8800
0.8800
0.8405
-
Mar 12, 2026
0.8700
0.8800
0.8700
0.8800
0.8405
2,700
Mar 11, 2026
0.8700
0.8700
0.8600
0.8600
0.8214
13,000
Mar 10, 2026
0.8500
0.8500
0.8500
0.8500
0.8119
-
Mar 9, 2026
0.8500
0.8500
0.8500
0.8500
0.8119
1,000
Mar 6, 2026
0.8700
0.8700
0.8700
0.8700
0.8310
-
Mar 5, 2026
0.8600
0.8700
0.8600
0.8700
0.8310
4,500
Mar 4, 2026
0.8600
0.8600
0.8200
0.8200
0.7832
13,300
Mar 3, 2026
0.8800
0.8800
0.8200
0.8200
0.7832
16,800
Mar 2, 2026
0.8900
0.8900
0.8900
0.8900
0.8501
1,900
Feb 27, 2026
0.8900
0.8900
0.8900
0.8900
0.8501
2,600
Feb 26, 2026
0.8900
0.8900
0.8300
0.8300
0.7927
17,400
Feb 25, 2026
0.8800
0.8900
0.8800
0.8900
0.8501
3,100
Feb 24, 2026
0.8900
0.8900
0.8900
0.8900
0.8501
-
Feb 23, 2026
0.8900
0.8900
0.8900
0.8900
0.8501
1,200
Feb 20, 2026
0.9000
0.9000
0.7800
0.8100
0.7736
46,300
Feb 19, 2026
0.8700
0.9000
0.8700
0.9000
0.8596
14,300
Feb 18, 2026
0.9000
0.9200
0.9000
0.9200
0.8787
5,500
Feb 17, 2026
0.9000
0.9000
0.8600
0.8600
0.8214
4,000
Feb 13, 2026
0.9000
0.9000
0.9000
0.9000
0.8596
-
Feb 12, 2026
0.9000
0.9000
0.9000
0.9000
0.8596
1,100
Feb 11, 2026
0.9200
0.9200
0.9200
0.9200
0.8787
1,100
Feb 10, 2026
0.9200
0.9200
0.9200
0.9200
0.8787
1,000
Feb 9, 2026
0.9300
0.9300
0.9300
0.9300
0.8883
-
Feb 6, 2026
0.9300
0.9300
0.9300
0.9300
0.8883
-
Feb 5, 2026
0.9300
0.9300
0.9300
0.9300
0.8883
500
Feb 4, 2026
0.8600
0.9300
0.8600
0.9300
0.8883
45,700
Feb 3, 2026
0.9300
0.9300
0.9300
0.9300
0.8883
-
Feb 2, 2026
0.9400
0.9400
0.8900
0.9300
0.8883
9,600
Jan 30, 2026
0.9000
0.9000
0.9000
0.9000
0.8596
3,500
Jan 29, 2026
0.9600
0.9600
0.9600
0.9600
0.9169
-
Jan 28, 2026
0.9500
0.9600
0.9500
0.9600
0.9169
4,200
Jan 27, 2026
0.9500
0.9500
0.9500
0.9500
0.9074
4,000
Jan 26, 2026
0.9500
0.9500
0.9500
0.9500
0.9074
6,600
Jan 23, 2026
0.9500
0.9600
0.9500
0.9600
0.9169
2,900
Jan 22, 2026
0.9600
0.9600
0.9600
0.9600
0.9169
4,200
Jan 21, 2026
0.9200
0.9900
0.9200
0.9800
0.9360
32,600
Jan 20, 2026
0.9300
0.9300
0.9300
0.9300
0.8883
500
Jan 19, 2026
0.9300
0.9300
0.8800
0.8800
0.8405
15,600
Jan 16, 2026
0.9300
0.9300
0.9300
0.9300
0.8883
-
Jan 15, 2026
0.9400
0.9400
0.9300
0.9300
0.8883
4,900
Jan 14, 2026
0.9400
0.9400
0.9400
0.9400
0.8978
1,200
Jan 13, 2026
0.9900
0.9900
0.9900
0.9900
0.9456
-
Jan 12, 2026
0.9400
0.9900
0.9400
0.9900
0.9456
5,500
Jan 9, 2026
1.0200
1.0200
0.9400
0.9900
0.9456
27,200
Jan 8, 2026
0.9000
1.0200
0.9000
1.0200
0.9742
17,500
Jan 7, 2026
1.0300
1.0300
0.9000
0.9000
0.8596
6,500
Jan 6, 2026
0.9000
0.9000
0.9000
0.9000
0.8596
8,600
Jan 5, 2026
0.9200
0.9200
0.9200
0.9200
0.8787
-
Jan 2, 2026
0.8600
0.9200
0.8600
0.9200
0.8787
3,000
Dec 31, 2025
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
0.8500
0.8500
0.8500
0.8500
0.8119
1,000
Dec 30, 2025
0.7500
0.8400
0.7500
0.8400
0.7899
15,300
Dec 29, 2025
0.8500
0.8500
0.8500
0.8500
0.7993
32,000
Dec 24, 2025
0.8500
0.8500
0.8400
0.8500
0.7993
4,300
Dec 23, 2025
0.8600
0.8600
0.8400
0.8500
0.7993
9,000
Dec 22, 2025
0.9900
0.9900
0.8400
0.8400
0.7899
23,400
Dec 19, 2025
0.8400
0.8400
0.8400
0.8400
0.7899
500
Dec 18, 2025
0.8700
0.8700
0.8700
0.8700
0.8181
3,100
Dec 17, 2025
0.8700
0.8700
0.8400
0.8400
0.7899
1,700
Dec 16, 2025
0.8200
0.8200
0.8200
0.8200
0.7711
11,000
Dec 15, 2025
0.8300
0.8300
0.8300
0.8300
0.7805
500
Dec 12, 2025
0.8400
0.8500
0.8400
0.8500
0.7993
6,000
Dec 11, 2025
0.8300
0.8400
0.8300
0.8400
0.7899
24,800
Dec 10, 2025
0.8400
0.8400
0.8400
0.8400
0.7899
5,800
Dec 9, 2025
0.8400
0.8400
0.8400
0.8400
0.7899
3,100
Dec 8, 2025
0.8400
0.8400
0.8400
0.8400
0.7899
-
Dec 5, 2025
0.8400
0.8400
0.8400
0.8400
0.7899
1,100
Dec 4, 2025
0.8400
0.8400
0.8400
0.8400
0.7899
1,300
Dec 3, 2025
0.8400
0.8400
0.8400
0.8400
0.7899
6,500
Dec 2, 2025
0.8500
0.8500
0.8500
0.8500
0.7993
-
Dec 1, 2025
0.8600
0.8600
0.8100
0.8500
0.7993
5,000
Nov 28, 2025
0.8500
0.8600
0.8500
0.8600
0.8087
2,500
Nov 27, 2025
0.8600
0.8600
0.8400
0.8400
0.7899
7,700
Nov 26, 2025
0.8500
0.8600
0.7800
0.8600
0.8087
10,100
Nov 25, 2025
0.8400
0.8500
0.8400
0.8500
0.7993
7,200
Nov 24, 2025
0.8500
0.8500
0.8500
0.8500
0.7993
2,200
Nov 21, 2025
0.8500
0.8500
0.8500
0.8500
0.7993
1,100
Nov 20, 2025
0.8500
0.8500
0.8500
0.8500
0.7993
1,200
Nov 19, 2025
0.8500
0.8500
0.8500
0.8500
0.7993
3,300
Nov 18, 2025
0.8600
0.8600
0.8600
0.8600
0.8087
-
Nov 17, 2025
0.8600
0.8600
0.8600
0.8600
0.8087
2,700
Nov 14, 2025
0.8600
0.8600
0.8600
0.8600
0.8087
2,000
Nov 13, 2025
0.8500
0.8600
0.8500
0.8600
0.8087
7,800
Nov 12, 2025
0.8500
0.8500
0.7700
0.7700
0.7241
17,200
Nov 11, 2025
0.8600
0.8600
0.8600
0.8600
0.8087
-
Nov 10, 2025
0.8600
0.8600
0.8600
0.8600
0.8087
7,500
