US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.410	0.410	0.410	0.410	0.410	2,000
2024-05-27	0.400	0.400	0.400	0.400	0.400	0
2024-05-24	0.400	0.400	0.400	0.400	0.400	0
2024-05-23	0.400	0.400	0.400	0.400	0.400	2,500
2024-05-22	0.420	0.420	0.420	0.420	0.420	0
2024-05-21	0.420	0.420	0.420	0.420	0.420	0
2024-05-17	0.420	0.420	0.420	0.420	0.420	0
2024-05-16	0.420	0.420	0.420	0.420	0.420	4,000
2024-05-15	0.390	0.420	0.390	0.420	0.420	3,800
2024-05-14	0.370	0.370	0.370	0.370	0.370	0
2024-05-13	0.370	0.370	0.370	0.370	0.370	0
2024-05-10	0.350	0.370	0.350	0.370	0.370	5,500
2024-05-09	0.420	0.430	0.320	0.370	0.370	42,000
2024-05-08	0.380	0.420	0.380	0.420	0.420	1,500
2024-05-07	0.400	0.400	0.400	0.400	0.400	1,000
2024-05-06	0.420	0.420	0.420	0.420	0.420	0
2024-05-03	0.420	0.420	0.420	0.420	0.420	0
2024-05-02	0.420	0.420	0.420	0.420	0.420	500
2024-05-01	0.370	0.370	0.370	0.370	0.370	0
2024-04-30	0.370	0.370	0.370	0.370	0.370	0
2024-04-29	0.370	0.370	0.370	0.370	0.370	1,500
2024-04-26	0.390	0.390	0.390	0.390	0.390	500
2024-04-25	0.370	0.370	0.370	0.370	0.370	0
2024-04-24	0.370	0.370	0.370	0.370	0.370	1,000
2024-04-23	0.400	0.400	0.280	0.350	0.350	22,100
2024-04-22	0.350	0.430	0.280	0.380	0.380	29,100
2024-04-19	0.280	0.330	0.240	0.330	0.330	9,500
2024-04-18	0.320	0.320	0.320	0.320	0.320	0
2024-04-17	0.320	0.320	0.320	0.320	0.320	0
2024-04-16	0.320	0.320	0.320	0.320	0.320	0
2024-04-15	0.320	0.320	0.320	0.320	0.320	0
2024-04-12	0.320	0.320	0.320	0.320	0.320	0
2024-04-11	0.370	0.370	0.280	0.320	0.320	3,500
2024-04-10	0.370	0.370	0.370	0.370	0.370	0
2024-04-09	0.370	0.370	0.370	0.370	0.370	0
2024-04-08	0.370	0.370	0.370	0.370	0.370	500
2024-04-05	0.350	0.350	0.350	0.350	0.350	0
2024-04-04	0.390	0.390	0.350	0.350	0.350	4,000
2024-04-03	0.380	0.380	0.380	0.380	0.380	2,500
2024-04-02	0.410	0.420	0.410	0.420	0.420	3,000
2024-04-01	0.420	0.420	0.420	0.420	0.420	500
2024-03-28	0.380	0.420	0.360	0.420	0.420	30,100
2024-03-27	0.330	0.360	0.320	0.360	0.360	11,800
2024-03-26	0.320	0.320	0.320	0.320	0.320	3,000
2024-03-25	0.300	0.320	0.300	0.320	0.320	20,500
2024-03-22	0.280	0.300	0.280	0.300	0.300	18,400
2024-03-21	0.190	0.280	0.190	0.280	0.280	10,700
2024-03-20	0.190	0.190	0.190	0.190	0.190	0
2024-03-19	0.190	0.190	0.190	0.190	0.190	0
2024-03-18	0.220	0.220	0.190	0.190	0.190	1,500
2024-03-15	0.190	0.190	0.190	0.190	0.190	0
2024-03-14	0.190	0.190	0.190	0.190	0.190	0
2024-03-13	0.190	0.190	0.190	0.190	0.190	0
2024-03-12	0.190	0.190	0.190	0.190	0.190	0
2024-03-11	0.190	0.190	0.190	0.190	0.190	500
2024-03-08	0.200	0.200	0.200	0.200	0.200	0
2024-03-07	0.200	0.200	0.200	0.200	0.200	0
2024-03-06	0.200	0.200	0.200	0.200	0.200	0
2024-03-05	0.200	0.200	0.200	0.200	0.200	500
2024-03-04	0.230	0.230	0.230	0.230	0.230	500

← NewerPage 11 of 21 · 1,258 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.