US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.310	0.310	0.310	0.310	0.310	2,800
2023-03-16	0.310	0.310	0.310	0.310	0.310	0
2023-03-15	0.310	0.310	0.310	0.310	0.310	0
2023-03-14	0.310	0.310	0.310	0.310	0.310	0
2023-03-13	0.310	0.310	0.310	0.310	0.310	500
2023-03-10	0.310	0.310	0.310	0.310	0.310	1,000
2023-03-09	0.310	0.310	0.310	0.310	0.310	100
2023-03-08	0.310	0.310	0.310	0.310	0.310	0
2023-03-07	0.310	0.310	0.310	0.310	0.310	0
2023-03-06	0.310	0.310	0.310	0.310	0.310	1,000
2023-03-03	0.320	0.320	0.320	0.320	0.320	0
2023-03-02	0.320	0.320	0.320	0.320	0.320	0
2023-03-01	0.320	0.320	0.320	0.320	0.320	0
2023-02-28	0.320	0.320	0.320	0.320	0.320	0
2023-02-27	0.320	0.320	0.320	0.320	0.320	0
2023-02-24	0.320	0.320	0.320	0.320	0.320	500
2023-02-23	0.320	0.320	0.320	0.320	0.320	0
2023-02-22	0.320	0.320	0.320	0.320	0.320	500
2023-02-21	0.320	0.320	0.320	0.320	0.320	3,600
2023-02-17	0.320	0.320	0.320	0.320	0.320	0
2023-02-16	0.320	0.320	0.320	0.320	0.320	1,000
2023-02-15	0.370	0.370	0.370	0.370	0.370	0
2023-02-14	0.370	0.370	0.370	0.370	0.370	0
2023-02-13	0.370	0.370	0.370	0.370	0.370	0
2023-02-10	0.370	0.370	0.370	0.370	0.370	0
2023-02-09	0.370	0.370	0.370	0.370	0.370	0
2023-02-08	0.370	0.370	0.370	0.370	0.370	1,000
2023-02-07	0.330	0.330	0.330	0.330	0.330	0
2023-02-06	0.330	0.330	0.330	0.330	0.330	0
2023-02-03	0.330	0.330	0.330	0.330	0.330	0
2023-02-02	0.330	0.330	0.330	0.330	0.330	0
2023-02-01	0.330	0.330	0.330	0.330	0.330	1,000
2023-01-31	0.320	0.320	0.320	0.320	0.320	0
2023-01-30	0.320	0.320	0.320	0.320	0.320	0
2023-01-27	0.340	0.340	0.320	0.320	0.320	1,000
2023-01-26	0.360	0.360	0.360	0.360	0.360	0
2023-01-25	0.360	0.360	0.360	0.360	0.360	500
2023-01-24	0.360	0.360	0.360	0.360	0.360	1,400
2023-01-23	0.350	0.350	0.350	0.350	0.350	0
2023-01-20	0.350	0.350	0.350	0.350	0.350	0
2023-01-19	0.350	0.350	0.350	0.350	0.350	0
2023-01-18	0.350	0.350	0.350	0.350	0.350	0
2023-01-17	0.340	0.350	0.340	0.350	0.350	4,000
2023-01-16	0.340	0.340	0.340	0.340	0.340	2,000
2023-01-13	0.360	0.360	0.360	0.360	0.360	0
2023-01-12	0.360	0.360	0.360	0.360	0.360	0
2023-01-11	0.360	0.360	0.360	0.360	0.360	0
2023-01-10	0.360	0.360	0.360	0.360	0.360	0
2023-01-09	0.360	0.360	0.360	0.360	0.360	0
2023-01-06	0.360	0.360	0.360	0.360	0.360	0
2023-01-05	0.360	0.360	0.360	0.360	0.360	0
2023-01-04	0.360	0.360	0.360	0.360	0.360	0
2023-01-03	0.360	0.360	0.360	0.360	0.360	0
2022-12-30	0.360	0.360	0.360	0.360	0.360	0
2022-12-29	0.360	0.360	0.360	0.360	0.360	0
2022-12-28	0.360	0.360	0.360	0.360	0.360	500
2022-12-23	0.380	0.380	0.380	0.380	0.380	0
2022-12-22	0.350	0.380	0.330	0.380	0.380	1,500
2022-12-21	0.380	0.380	0.370	0.370	0.370	1,800
2022-12-20	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 16 of 21 · 1,253 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.