Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	T-TSX	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	T	URB	5.48	5.48	5.48	5.48	0.11	2,033	18	5.32	5.62	917									1,114
2024-04-25	T	URB	5.43	5.43	5.32	5.37	-0.02	4,506	30	5.32	5.62	2,688			800						996
2024-04-24	T	URB	5.39	5.49	5.39	5.49	0.29	1,482	25	5.31	5.62	418						2			628
2024-04-23	T	URB	5.60	5.60	5.31	5.31	-0.10	2,128	36	5.01	5.62	866									1,232
2024-04-22	T	URB	5.42	5.42	5.34	5.41	0.18	1,659	26	5.15	5.62	317			400						940
2024-04-19	T	URB	5.40	5.41	5.16	5.16	-0.04	1,020	14	5.23	5.62	616						202			200
2024-04-18	T	URB	5.41	5.41	5.40	5.40	0.06	1,928	22	5.15	5.41	718					800	200			208
2024-04-17	T	URB	5.39	5.41	5.23	5.41	0.21	4,691	30	5.15	5.41	1,317			1,000			200			2,174
2024-04-16	T	URB	5.30	5.41	5.16	5.41	0.10	15,011	78	5.15	5.41	2,673			1,200		2,600	3,002			5,526
2024-04-15	T	URB	5.71	5.71	5.31	5.31	-0.42	5,523	126	5.31	5.62	1,865						4			3,370
2024-04-12	T	URB	5.90	5.90	5.73	5.73	0.41	4,600	135	5.20	5.65	949									3,466
2024-04-11	T	URB	5.61	5.61	5.31	5.32	-0.08	2,213	19	5.35	5.92	709						600			904
2024-04-10	T	URB	5.40	5.40	5.40	5.40	0.05	1,181	11	5.30	5.92	149									1,000
2024-04-09	T	URB	5.37	5.37	5.35	5.35	0.10	2,989	24	5.15	5.93	1,949	700					4			302
2024-04-08	T	URB	5.95	5.95	5.20	5.25	-0.15	15,021	68	5.25	5.93	9,089	1,820		1,400			802			1,568
2024-04-05	T	URB						1,542	20	5.15	5.85	122									1,186
2024-04-04	T	URB	5.44	5.44	5.40	5.40	0.10	3,469	24	5.25	5.79	2,317						2			1,150
2024-04-03	T	URB	5.16	5.34	5.16	5.21	-0.08	6,360	26	5.20	5.79	3,222						1,600			1,450
2024-04-02	T	URB	5.41	5.41	5.26	5.26	-0.06	7,918	32	5.25	5.79	3,072			400			2			4,444
2024-04-01	T	URB	5.36	5.36	5.17	5.35	0.06	21,939	42	5.25	5.79	17,443			200			2,000			2,236
2024-03-28	T	URB	5.48	5.48	5.45	5.45	-0.01	2,764	33	5.15	5.79	1,076						570			800
2024-03-27	T	URB	5.46	5.55	5.46	5.55	0.26	1,448	28	5.15	5.79	320						202			924
2024-03-26	T	URB	5.48	5.48	5.43	5.43	-0.01	7,680	31	5.15	5.79	6,564									1,104
2024-03-25	T	URB	5.36	5.45	5.36	5.44	0.08	8,315	36	5.35	5.79	7,219						2			904
2024-03-22	T	URB	5.35	5.45	5.35	5.36	0.07	6,782	43	5.35	5.79	3,986			200		400	200			1,960
2024-03-21	T	URB	5.24	5.31	5.14	5.29	0.05	8,094	59	4.85	5.32	3,722			800		400	802			2,362
2024-03-20	T	URB	5.24	5.24	5.24	5.24	0.19	3,570	69	5.05	5.32	392					400	202			2,434
2024-03-19	T	URB	5.06	5.40	5.05	5.05	0.33	22,426	195	4.90	5.40	12,092					4,000	1,600			4,620
2024-03-18	T	URB	5.32	5.32	4.72	4.72	-0.45	4,310	25	4.72	5.08	3,506									400
2024-03-15	T	URB	5.34	5.34	5.17	5.17	-0.13	7,633	37	4.70	5.79	5,019					800	1,202			606
2024-03-14	T	URB	5.35	5.37	5.30	5.30	0.04	18,816	68	5.27	5.80	12,042	500		200		5,200	402			470
2024-03-13	T	URB	5.29	5.39	5.26	5.26	0.09	8,168	105	5.22	5.80	4,422	100		1,000			800			1,320
2024-03-12	T	URB	5.00	5.45	5.00	5.17	0.45	12,237	188	5.15	5.80	4,617	200				1,200	2,804			3,110
2024-03-11	T	URB	5.22	5.22	4.72	4.72	-0.48	10,517	28	4.70	5.12	10,015	100								402
2024-03-08	T	URB	5.31	5.40	5.20	5.20	-0.10	18,684	31	5.20	5.80	17,816	200					2			638
2024-03-07	T	URB	6.16	6.16	5.30	5.30	-0.05	25,778	101	5.29	5.80	17,224	200		400			1,000			4,084
2024-03-06	T	URB	5.38	5.38	5.35	5.35	0.08	4,817	6	5.35	5.49	4,817
2024-03-05	T	URB	5.41	5.41	5.27	5.27	0.04	6,562	17	5.20	5.49	5,062			800						700
2024-03-04	T	URB	5.48	5.48	5.23	5.23	-0.12	8,204	20	5.20	5.50	7,984									220
2024-03-01	T	URB	5.42	5.42	5.35	5.35	0.06	4,634	12	5.35	5.42	3,452									1,182
2024-02-29	T	URB	5.30	5.41	5.20	5.29	0.03	8,171	27	5.29	5.50	5,271	100		1,200			600			1,000
2024-02-28	T	URB	5.39	5.39	5.26	5.26	0.02	4,560	17	5.20	5.50	4,316						200
2024-02-27	T	URB	5.22	5.24	5.22	5.24	-0.06	10,506	37	5.20	5.50	6,216	100		1,000			402			1,968
2024-02-26	T	URB	5.40	5.42	5.30	5.30	-0.10	4,482	24	5.20	5.50	4,450						2
2024-02-23	T	URB	5.29	5.49	5.20	5.40	0.18	15,893	48	5.40	5.50	11,923			1,400			1,000			1,566
2024-02-22	T	URB	5.38	5.38	5.22	5.22	-0.04	1,190	9	5.20	5.30	1,142
2024-02-21	T	URB	5.26	5.26	5.26	5.26	-0.01	1,860	6	5.20	5.45	1,860
2024-02-20	T	URB	5.44	5.44	5.27	5.27	0.04	4,710	8	5.20	5.45	4,710
2024-02-16	T	URB	5.23	5.23	5.23	5.23	0.01	956	6	5.22	5.45	956
2024-02-15	T	URB	5.21	5.38	5.21	5.22	0.01	1,630	11	5.20	5.45	1,410			200
2024-02-14	T	URB	5.21	5.21	5.21	5.21	0.01	1,152	11	5.22	5.45	642	200					200
2024-02-13	T	URB						58	6	5.20	5.45	42
2024-02-12	T	URB						37	4	5.26	5.45	35
2024-02-09	T	URB	5.24	5.25	5.20	5.20	-0.25	12,895	25	5.24	5.60	9,085	200		1,000			1,400			1,200
2024-02-08	T	URB	5.21	5.63	5.21	5.45	0.24	10,742	26	5.20	5.45	4,142			800		2,400	1,200			2,200
2024-02-07	T	URB	5.20	5.26	5.20	5.21	0.01	4,175	19	5.20	5.21	3,287	100				600				100
2024-02-06	T	URB	5.23	5.23	5.18	5.20		4,351	11	5.15	5.20	4,337
2024-02-05	T	URB	5.23	5.23	5.20	5.20	-0.01	2,243	16	5.20	5.26	1,337	100					2			600
2024-02-02	T	URB						79	10	5.18	5.26	47
2024-02-01	T	URB						164	18	5.15	5.26	42
2024-01-31	T	URB	5.21	5.21	5.21	5.21	0.20	355	11	4.90	5.26	193									20
2024-01-30	T	URB						101	5	4.97	5.26	33