US Financial 15 Split Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.320	0.320	0.320	0.320	0.320	1,000
2024-08-20	0.330	0.330	0.330	0.330	0.330	0
2024-08-19	0.330	0.330	0.330	0.330	0.330	2,000
2024-08-16	0.380	0.380	0.380	0.380	0.380	0
2024-08-15	0.380	0.380	0.380	0.380	0.380	0
2024-08-14	0.380	0.380	0.380	0.380	0.380	0
2024-08-13	0.380	0.380	0.380	0.380	0.380	0
2024-08-12	0.380	0.380	0.380	0.380	0.380	0
2024-08-09	0.380	0.380	0.380	0.380	0.380	0
2024-08-08	0.380	0.380	0.380	0.380	0.380	0
2024-08-07	0.380	0.380	0.380	0.380	0.380	0
2024-08-06	0.380	0.380	0.380	0.380	0.380	0
2024-08-02	0.380	0.380	0.380	0.380	0.380	500
2024-08-01	0.400	0.400	0.400	0.400	0.400	0
2024-07-31	0.400	0.400	0.400	0.400	0.400	0
2024-07-30	0.400	0.400	0.400	0.400	0.400	0
2024-07-29	0.400	0.400	0.400	0.400	0.400	400
2024-07-26	0.400	0.400	0.400	0.400	0.400	0
2024-07-25	0.400	0.400	0.400	0.400	0.400	0
2024-07-24	0.400	0.400	0.400	0.400	0.400	0
2024-07-23	0.400	0.400	0.400	0.400	0.400	0
2024-07-22	0.400	0.400	0.400	0.400	0.400	0
2024-07-19	0.400	0.400	0.400	0.400	0.400	0
2024-07-18	0.400	0.400	0.400	0.400	0.400	0
2024-07-17	0.380	0.400	0.380	0.400	0.400	1,500
2024-07-16	0.370	0.380	0.370	0.380	0.380	2,000
2024-07-15	0.370	0.370	0.370	0.370	0.370	500
2024-07-12	0.350	0.380	0.340	0.340	0.340	3,000
2024-07-11	0.370	0.370	0.370	0.370	0.370	0
2024-07-10	0.370	0.370	0.370	0.370	0.370	0
2024-07-09	0.370	0.370	0.370	0.370	0.370	0
2024-07-08	0.370	0.370	0.370	0.370	0.370	500
2024-07-05	0.330	0.330	0.330	0.330	0.330	0
2024-07-04	0.330	0.330	0.330	0.330	0.330	0
2024-07-03	0.330	0.330	0.330	0.330	0.330	0
2024-07-02	0.330	0.330	0.330	0.330	0.330	1,500
2024-06-28	0.330	0.330	0.330	0.330	0.330	0
2024-06-27	0.330	0.330	0.330	0.330	0.330	0
2024-06-26	0.330	0.330	0.330	0.330	0.330	0
2024-06-25	0.330	0.330	0.330	0.330	0.330	0
2024-06-24	0.330	0.330	0.330	0.330	0.330	0
2024-06-21	0.330	0.330	0.330	0.330	0.330	0
2024-06-20	0.350	0.350	0.330	0.330	0.330	2,500
2024-06-19	0.370	0.370	0.370	0.370	0.370	500
2024-06-18	0.400	0.400	0.400	0.400	0.400	500
2024-06-17	0.400	0.400	0.400	0.400	0.400	0
2024-06-14	0.400	0.400	0.400	0.400	0.400	0
2024-06-13	0.380	0.400	0.380	0.400	0.400	3,500
2024-06-12	0.350	0.410	0.310	0.410	0.410	6,500
2024-06-11	0.400	0.400	0.400	0.400	0.400	0
2024-06-10	0.280	0.400	0.280	0.400	0.400	10,100
2024-06-07	0.410	0.410	0.410	0.410	0.410	0
2024-06-06	0.410	0.410	0.410	0.410	0.410	0
2024-06-05	0.410	0.410	0.410	0.410	0.410	0
2024-06-04	0.410	0.410	0.410	0.410	0.410	0
2024-06-03	0.410	0.410	0.410	0.410	0.410	0
2024-05-31	0.410	0.410	0.410	0.410	0.410	500
2024-05-30	0.410	0.410	0.410	0.410	0.410	0
2024-05-29	0.410	0.410	0.410	0.410	0.410	0
2024-05-28	0.410	0.410	0.410	0.410	0.410	2,000

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-29	0.0580 CAD
2021-11-29	0.0708 CAD
2021-10-28	0.0680 CAD
2021-08-30	0.0650 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.