US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.280	0.280	0.280	0.280	0.280	0
2022-09-22	0.280	0.280	0.280	0.280	0.280	3,000
2022-09-21	0.320	0.320	0.320	0.320	0.320	0
2022-09-20	0.320	0.320	0.320	0.320	0.320	0
2022-09-19	0.330	0.330	0.320	0.320	0.320	1,800
2022-09-16	0.380	0.380	0.380	0.380	0.380	0
2022-09-15	0.380	0.380	0.380	0.380	0.380	0
2022-09-14	0.380	0.380	0.380	0.380	0.380	0
2022-09-13	0.380	0.380	0.380	0.380	0.380	2,100
2022-09-12	0.380	0.380	0.380	0.380	0.380	4,000
2022-09-09	0.330	0.330	0.330	0.330	0.330	0
2022-09-08	0.380	0.380	0.330	0.330	0.330	2,100
2022-09-07	0.380	0.380	0.380	0.380	0.380	1,000
2022-09-06	0.350	0.350	0.350	0.350	0.350	0
2022-09-02	0.350	0.350	0.350	0.350	0.350	0
2022-09-01	0.350	0.350	0.350	0.350	0.350	1,000
2022-08-31	0.320	0.320	0.320	0.320	0.320	0
2022-08-30	0.320	0.320	0.320	0.320	0.320	0
2022-08-29	0.320	0.320	0.320	0.320	0.320	0
2022-08-26	0.320	0.320	0.320	0.320	0.320	0
2022-08-25	0.330	0.330	0.320	0.320	0.320	9,100
2022-08-24	0.370	0.370	0.370	0.370	0.370	0
2022-08-23	0.370	0.370	0.370	0.370	0.370	0
2022-08-22	0.370	0.370	0.370	0.370	0.370	0
2022-08-19	0.370	0.370	0.370	0.370	0.370	600
2022-08-18	0.360	0.360	0.360	0.360	0.360	0
2022-08-17	0.360	0.360	0.360	0.360	0.360	0
2022-08-16	0.360	0.360	0.360	0.360	0.360	0
2022-08-15	0.360	0.360	0.360	0.360	0.360	0
2022-08-12	0.350	0.360	0.350	0.360	0.360	8,000
2022-08-11	0.330	0.330	0.330	0.330	0.330	0
2022-08-10	0.330	0.330	0.330	0.330	0.330	1,000
2022-08-09	0.330	0.330	0.330	0.330	0.330	1,000
2022-08-08	0.350	0.350	0.350	0.350	0.350	2,500
2022-08-05	0.320	0.320	0.320	0.320	0.320	0
2022-08-04	0.320	0.320	0.320	0.320	0.320	0
2022-08-03	0.320	0.320	0.320	0.320	0.320	0
2022-08-02	0.320	0.320	0.320	0.320	0.320	0
2022-07-29	0.320	0.320	0.320	0.320	0.320	3,000
2022-07-28	0.360	0.360	0.360	0.360	0.360	0
2022-07-27	0.360	0.360	0.360	0.360	0.360	0
2022-07-26	0.360	0.360	0.360	0.360	0.360	500
2022-07-25	0.340	0.340	0.340	0.340	0.340	400
2022-07-22	0.340	0.340	0.340	0.340	0.340	100
2022-07-21	0.340	0.340	0.340	0.340	0.340	0
2022-07-20	0.340	0.340	0.340	0.340	0.340	0
2022-07-19	0.340	0.340	0.340	0.340	0.340	0
2022-07-18	0.340	0.340	0.340	0.340	0.340	0
2022-07-15	0.340	0.340	0.340	0.340	0.340	2,500
2022-07-14	0.380	0.380	0.380	0.380	0.380	0
2022-07-13	0.360	0.380	0.360	0.380	0.380	2,000
2022-07-12	0.330	0.330	0.330	0.330	0.330	0
2022-07-11	0.330	0.330	0.330	0.330	0.330	2,500
2022-07-08	0.380	0.380	0.380	0.380	0.380	0
2022-07-07	0.380	0.380	0.380	0.380	0.380	1,000
2022-07-06	0.340	0.340	0.340	0.340	0.340	500
2022-07-05	0.380	0.380	0.380	0.380	0.380	500
2022-07-04	0.350	0.350	0.350	0.350	0.350	0
2022-06-30	0.350	0.350	0.350	0.350	0.350	0
2022-06-29	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 18 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.