URB.TO(URB.TO)
URB.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $9.21 | $9.25 | $9.18 | $9.18 | 2,300 |
| 8/13/2026 | $9.29 | $9.29 | $9.26 | $9.26 | 803 |
| 8/12/2026 | $9.14 | $9.23 | $9.14 | $9.23 | 503 |
| 8/11/2026 | $9.13 | $9.14 | $9.13 | $9.14 | 903 |
| 8/10/2026 | $9.13 | $9.13 | $9.12 | $9.12 | 600 |
| 8/7/2026 | $9.12 | $9.12 | $9.12 | $9.12 | 200 |
| 8/6/2026 | $9.00 | $9.00 | $9.00 | $9.00 | 500 |
| 8/5/2026 | $8.90 | $9.01 | $8.75 | $9.01 | 7,305 |
| 8/4/2026 | $8.90 | $8.90 | $8.90 | $8.90 | 200 |
| 7/31/2026 | $8.81 | $8.81 | $8.81 | $8.81 | - |
| 7/30/2026 | $8.91 | $8.91 | $8.81 | $8.81 | 500 |
| 7/29/2026 | $8.91 | $8.91 | $8.91 | $8.91 | 100 |
| 7/28/2026 | $8.81 | $8.84 | $8.81 | $8.84 | 200 |
| 7/27/2026 | $8.76 | $8.91 | $8.76 | $8.91 | 303 |
| 7/24/2026 | $8.78 | $8.91 | $8.76 | $8.91 | 700 |
| 7/23/2026 | $9.14 | $9.14 | $8.86 | $8.87 | 1,300 |
| 7/22/2026 | $8.75 | $8.91 | $8.75 | $8.80 | 400 |
| 7/21/2026 | $8.83 | $8.84 | $8.74 | $8.74 | 624 |
| 7/20/2026 | $8.71 | $8.84 | $8.71 | $8.84 | 800 |
| 7/17/2026 | $8.71 | $8.71 | $8.67 | $8.67 | 1,400 |
| 7/16/2026 | $8.75 | $8.75 | $8.75 | $8.75 | 300 |
| 7/15/2026 | $8.89 | $8.89 | $8.82 | $8.82 | 341 |
| 7/14/2026 | $8.73 | $8.83 | $8.73 | $8.83 | 337 |
| 7/13/2026 | $8.83 | $8.94 | $8.82 | $8.83 | 1,348 |
| 7/10/2026 | $8.74 | $8.80 | $8.74 | $8.80 | 1,501 |
| 7/9/2026 | $8.92 | $8.92 | $8.79 | $8.79 | 800 |
| 7/8/2026 | $8.73 | $8.73 | $8.71 | $8.71 | 1,100 |
| 7/7/2026 | $8.74 | $8.92 | $8.74 | $8.78 | 900 |
| 7/6/2026 | $9.20 | $9.20 | $8.68 | $8.76 | 1,720 |
| 7/3/2026 | $8.61 | $8.61 | $8.61 | $8.61 | 300 |
| 7/2/2026 | $8.89 | $8.89 | $8.56 | $8.56 | 3,334 |
| 6/30/2026 | $8.23 | $9.50 | $8.23 | $9.22 | 5,734 |
| 6/29/2026 | $8.70 | $8.88 | $8.70 | $8.73 | 1,516 |
| 6/26/2026 | $8.83 | $8.83 | $8.74 | $8.74 | 800 |
| 6/25/2026 | $8.84 | $8.84 | $8.70 | $8.75 | 6,400 |
| 6/24/2026 | $9.06 | $9.32 | $8.89 | $8.90 | 1,100 |
| 6/23/2026 | $8.92 | $9.02 | $8.86 | $9.02 | 400 |
| 6/22/2026 | $9.49 | $9.49 | $8.91 | $8.91 | 700 |
| 6/19/2026 | $9.37 | $9.49 | $9.37 | $9.49 | 800 |
| 6/18/2026 | $9.50 | $9.50 | $9.17 | $9.26 | 900 |
| 6/17/2026 | $8.91 | $9.05 | $8.91 | $9.05 | 200 |
| 6/16/2026 | $9.00 | $9.01 | $8.90 | $9.01 | 2,200 |
| 6/15/2026 | $9.24 | $9.24 | $9.10 | $9.10 | 541 |
| 6/12/2026 | $9.47 | $9.47 | $9.30 | $9.30 | 400 |
| 6/11/2026 | $9.47 | $9.47 | $9.47 | $9.47 | 542 |
| 6/10/2026 | $9.32 | $9.32 | $9.32 | $9.32 | 300 |
| 6/9/2026 | $9.29 | $9.29 | $9.29 | $9.29 | - |
| 6/8/2026 | $9.29 | $9.29 | $9.29 | $9.29 | 4 |
| 6/5/2026 | $9.25 | $9.29 | $9.00 | $9.29 | 900 |
| 6/4/2026 | $9.26 | $9.26 | $9.26 | $9.26 | - |
| 6/3/2026 | $9.26 | $9.26 | $9.26 | $9.26 | - |
| 6/2/2026 | $9.26 | $9.40 | $9.26 | $9.26 | 1,600 |
| 6/1/2026 | $9.63 | $9.63 | $9.48 | $9.48 | 7,902 |
| 5/29/2026 | $9.86 | $9.92 | $9.78 | $9.92 | 500 |
| 5/28/2026 | $9.65 | $9.95 | $9.51 | $9.95 | 7,310 |
| 5/27/2026 | $9.49 | $9.58 | $9.49 | $9.52 | 500 |
| 5/26/2026 | $9.33 | $9.42 | $9.33 | $9.40 | 1,200 |
| 5/25/2026 | $9.52 | $9.52 | $9.24 | $9.24 | 300 |
| 5/22/2026 | $9.61 | $9.61 | $9.61 | $9.61 | - |
| 5/21/2026 | $9.74 | $9.74 | $9.28 | $9.61 | 1,300 |
| 5/20/2026 | $9.62 | $9.79 | $9.62 | $9.65 | 1,900 |
| 5/19/2026 | $9.70 | $10.00 | $9.47 | $9.53 | 6,445 |