US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.420	0.420	0.420	0.420	0.420	500
2022-12-16	0.450	0.450	0.450	0.450	0.450	0
2022-12-15	0.450	0.450	0.450	0.450	0.450	0
2022-12-14	0.450	0.450	0.450	0.450	0.450	0
2022-12-13	0.450	0.450	0.450	0.450	0.450	500
2022-12-12	0.440	0.440	0.440	0.440	0.440	0
2022-12-09	0.440	0.440	0.440	0.440	0.440	2,500
2022-12-08	0.410	0.450	0.410	0.450	0.450	3,300
2022-12-07	0.380	0.380	0.380	0.380	0.380	0
2022-12-06	0.380	0.380	0.380	0.380	0.380	0
2022-12-05	0.380	0.380	0.380	0.380	0.380	1,500
2022-12-02	0.380	0.380	0.380	0.380	0.380	0
2022-12-01	0.380	0.380	0.380	0.380	0.380	3,000
2022-11-30	0.380	0.380	0.380	0.380	0.380	0
2022-11-29	0.330	0.380	0.310	0.380	0.380	8,500
2022-11-28	0.380	0.380	0.380	0.380	0.380	0
2022-11-25	0.310	0.380	0.310	0.380	0.380	2,500
2022-11-24	0.330	0.330	0.330	0.330	0.330	700
2022-11-23	0.380	0.380	0.380	0.380	0.380	0
2022-11-22	0.380	0.380	0.380	0.380	0.380	2,000
2022-11-21	0.350	0.350	0.350	0.350	0.350	0
2022-11-18	0.350	0.350	0.350	0.350	0.350	0
2022-11-17	0.350	0.350	0.350	0.350	0.350	0
2022-11-16	0.350	0.350	0.350	0.350	0.350	0
2022-11-15	0.350	0.350	0.350	0.350	0.350	0
2022-11-14	0.350	0.350	0.350	0.350	0.350	11,500
2022-11-11	0.330	0.330	0.330	0.330	0.330	0
2022-11-10	0.330	0.330	0.330	0.330	0.330	0
2022-11-09	0.330	0.330	0.330	0.330	0.330	1,500
2022-11-08	0.330	0.330	0.330	0.330	0.330	0
2022-11-07	0.330	0.330	0.330	0.330	0.330	0
2022-11-04	0.330	0.330	0.330	0.330	0.330	4,500
2022-11-03	0.330	0.330	0.330	0.330	0.330	1,500
2022-11-02	0.300	0.300	0.300	0.300	0.300	0
2022-11-01	0.300	0.300	0.300	0.300	0.300	0
2022-10-31	0.300	0.300	0.300	0.300	0.300	0
2022-10-28	0.300	0.300	0.300	0.300	0.300	1,500
2022-10-27	0.290	0.290	0.290	0.290	0.290	0
2022-10-26	0.290	0.290	0.290	0.290	0.290	0
2022-10-25	0.290	0.290	0.290	0.290	0.290	0
2022-10-24	0.290	0.290	0.290	0.290	0.290	0
2022-10-21	0.290	0.290	0.290	0.290	0.290	0
2022-10-20	0.290	0.290	0.290	0.290	0.290	1,000
2022-10-19	0.320	0.320	0.320	0.320	0.320	0
2022-10-18	0.320	0.320	0.320	0.320	0.320	0
2022-10-17	0.320	0.320	0.320	0.320	0.320	0
2022-10-14	0.320	0.320	0.320	0.320	0.320	0
2022-10-13	0.320	0.320	0.320	0.320	0.320	100
2022-10-12	0.320	0.320	0.320	0.320	0.320	100
2022-10-11	0.320	0.320	0.320	0.320	0.320	0
2022-10-07	0.320	0.320	0.320	0.320	0.320	0
2022-10-06	0.320	0.320	0.320	0.320	0.320	0
2022-10-05	0.320	0.320	0.320	0.320	0.320	0
2022-10-04	0.320	0.320	0.320	0.320	0.320	0
2022-10-03	0.320	0.320	0.320	0.320	0.320	0
2022-09-30	0.320	0.320	0.320	0.320	0.320	0
2022-09-29	0.320	0.320	0.320	0.320	0.320	0
2022-09-28	0.320	0.320	0.320	0.320	0.320	0
2022-09-27	0.320	0.320	0.320	0.320	0.320	500
2022-09-26	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 17 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.