US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.350	0.350	0.350	0.350	0.292	0
2022-06-27	0.350	0.350	0.350	0.350	0.292	0
2022-06-24	0.350	0.350	0.350	0.350	0.292	0
2022-06-23	0.350	0.350	0.350	0.350	0.292	0
2022-06-22	0.390	0.390	0.350	0.350	0.292	4,300
2022-06-21	0.350	0.350	0.350	0.350	0.292	0
2022-06-20	0.350	0.350	0.350	0.350	0.292	0
2022-06-17	0.350	0.350	0.350	0.350	0.292	0
2022-06-16	0.350	0.350	0.350	0.350	0.292	0
2022-06-15	0.350	0.350	0.350	0.350	0.292	0
2022-06-14	0.350	0.350	0.350	0.350	0.292	500
2022-06-13	0.370	0.370	0.370	0.370	0.309	0
2022-06-10	0.370	0.370	0.370	0.370	0.309	10,100
2022-06-09	0.400	0.400	0.400	0.400	0.334	4,000
2022-06-08	0.400	0.400	0.400	0.400	0.334	3,500
2022-06-07	0.410	0.410	0.410	0.410	0.342	0
2022-06-06	0.410	0.410	0.410	0.410	0.342	0
2022-06-03	0.410	0.410	0.410	0.410	0.342	0
2022-06-02	0.410	0.410	0.410	0.410	0.342	0
2022-06-01	0.410	0.410	0.410	0.410	0.342	0
2022-05-31	0.410	0.410	0.410	0.410	0.342	300
2022-05-30	0.410	0.410	0.410	0.410	0.342	1,000
2022-05-27	0.400	0.400	0.400	0.400	0.334	0
2022-05-26	0.400	0.400	0.400	0.400	0.334	0
2022-05-25	0.410	0.410	0.400	0.400	0.334	10,500
2022-05-24	0.410	0.410	0.410	0.410	0.342	5,200
2022-05-20	0.440	0.440	0.440	0.440	0.367	0
2022-05-19	0.440	0.440	0.440	0.440	0.367	0
2022-05-18	0.440	0.440	0.440	0.440	0.367	0
2022-05-17	0.440	0.440	0.440	0.440	0.367	0
2022-05-16	0.440	0.440	0.440	0.440	0.367	0
2022-05-13	0.440	0.440	0.440	0.440	0.367	5,500
2022-05-12	0.450	0.450	0.450	0.450	0.375	0
2022-05-11	0.450	0.450	0.450	0.450	0.375	100
2022-05-10	0.450	0.450	0.450	0.450	0.375	0
2022-05-09	0.450	0.450	0.450	0.450	0.375	0
2022-05-06	0.450	0.450	0.450	0.450	0.375	0
2022-05-05	0.450	0.450	0.450	0.450	0.375	0
2022-05-04	0.450	0.450	0.450	0.450	0.375	0
2022-05-03	0.450	0.450	0.450	0.450	0.375	0
2022-05-02	0.450	0.450	0.450	0.450	0.375	0
2022-04-29	0.450	0.450	0.450	0.450	0.375	3,500
2022-04-28	0.450	0.450	0.450	0.450	0.375	0
2022-04-27	0.480	0.480	0.450	0.450	0.375	2,300
2022-04-26	0.470	0.470	0.470	0.470	0.392	16,500
2022-04-25	0.490	0.490	0.490	0.490	0.409	0
2022-04-22	0.490	0.490	0.490	0.490	0.409	3,500
2022-04-21	0.530	0.530	0.480	0.500	0.417	7,600
2022-04-20	0.510	0.510	0.510	0.510	0.426	0
2022-04-19	0.510	0.510	0.510	0.510	0.426	0
2022-04-18	0.510	0.510	0.510	0.510	0.426	0
2022-04-14	0.500	0.510	0.500	0.510	0.426	1,500
2022-04-13	0.530	0.530	0.530	0.530	0.442	0
2022-04-12	0.530	0.530	0.530	0.530	0.442	0
2022-04-11	0.530	0.530	0.530	0.530	0.442	4,000
2022-04-08	0.510	0.510	0.510	0.510	0.426	0
2022-04-07	0.510	0.510	0.510	0.510	0.426	500
2022-04-06	0.520	0.520	0.510	0.510	0.426	3,000
2022-04-05	0.560	0.560	0.560	0.560	0.467	0
2022-04-04	0.560	0.560	0.560	0.560	0.467	0

← NewerPage 19 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.