Urbanfund Corp (UFC)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1738881600 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 500 |
| 1738795200 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
| 1738708800 | 0.84 | 0.0200001 | 2.44 | 0.84 | 0.84 | 0.84 | 500 |
| 1738622400 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 0 |
| 1738363200 | 0.8199999 | 0.0099999 | 1.23 | 0.8199999 | 0.8199999 | 0.8199999 | 500 |
| 1738276800 | 0.81 | -0.03 | -3.57 | 0.81 | 0.81 | 0.81 | 501 |
| 1738190400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 130 |
| 1738104000 | 0.84 | 0.03 | 3.70 | 0.84 | 0.84 | 0.84 | 1500 |
| 1738017600 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 4000 |
| 1737758400 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.81 | 2000 |
| 1737672000 | 0.81 | -0.02 | -2.41 | 0.81 | 0.81 | 0.81 | 5000 |
| 1737585600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737499200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 30 |
| 1737412800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737153600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1737067200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736980800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1736894400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 33040 |
| 1736808000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 1 |
| 1736548800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 3500 |
| 1736462400 | 0.83 | -0.03 | -3.49 | 0.83 | 0.83 | 0.83 | 3500 |
| 1736376000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 303 |
| 1736289600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1736203200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1 |
| 1735944000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1000 |
| 1735857600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.86 | 3500 |
| 1735684800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 40 |
| 1735598400 | 0.85 | -0.02 | -2.30 | 0.85 | 0.85 | 0.85 | 3578 |
| 1735339200 | 0.87 | 0.03 | 3.57 | 0.87 | 0.87 | 0.87 | 0 |
| 1735069200 | 0.84 | -0.03 | -3.45 | 0.84 | 0.84 | 0.84 | 500 |
| 1734993600 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734734400 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1734648000 | 0.87 | 0.0500001 | 6.10 | 0.87 | 0.87 | 0.87 | 2000 |
| 1734561600 | 0.8199999 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.8199999 | 104 |
| 1734475200 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.8199999 | 0.8199999 | 1100 |
| 1734388800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734129600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1734043200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733956800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733870400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 500 |
| 1733784000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733524800 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733438400 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733352000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 501 |
| 1733265600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733179200 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 3678 |
| 1732920000 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732833600 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1732747200 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.83 | 7500 |
| 1732660800 | 0.84 | 0.01 | 1.20 | 0.83 | 0.84 | 0.83 | 21500 |
| 1732574400 | 0.83 | -0.06 | -6.74 | 0.85 | 0.85 | 0.83 | 15100 |
| 1732315200 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1732228800 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
| 1732142400 | 0.89 | 0.03 | 3.49 | 0.86 | 0.89 | 0.86 | 7000 |
| 1732056000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 1500 |
| 1731969600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1731710400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1731624000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1731537600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1731451200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1731364800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1731105600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 6631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
