US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.700	0.700	0.700	0.700	0.700	0
2026-07-20	0.700	0.700	0.700	0.700	0.700	0
2026-07-17	0.700	0.700	0.700	0.700	0.700	0
2026-07-16	0.700	0.700	0.700	0.700	0.700	1,500
2026-07-15	0.880	0.880	0.750	0.750	0.750	5,100
2026-07-14	0.860	0.860	0.860	0.860	0.860	0
2026-07-13	0.860	0.860	0.860	0.860	0.860	0
2026-07-10	0.790	0.860	0.790	0.860	0.860	2,500
2026-07-09	0.810	0.810	0.810	0.810	0.810	500
2026-07-08	0.830	0.830	0.830	0.830	0.830	500
2026-07-07	0.840	0.880	0.840	0.850	0.850	10,500
2026-07-06	0.810	0.810	0.800	0.800	0.800	3,100
2026-07-03	0.830	0.830	0.830	0.830	0.830	500
2026-07-02	0.830	0.830	0.830	0.830	0.830	2,000
2026-06-30	0.740	0.740	0.740	0.740	0.740	0
2026-06-29	0.740	0.740	0.740	0.740	0.740	0
2026-06-26	0.740	0.740	0.740	0.740	0.740	0
2026-06-25	0.740	0.740	0.740	0.740	0.740	0
2026-06-24	0.740	0.740	0.740	0.740	0.740	0
2026-06-23	0.760	0.760	0.720	0.740	0.740	2,000
2026-06-22	0.810	0.880	0.810	0.880	0.880	1,700
2026-06-19	0.900	0.940	0.780	0.780	0.780	2,000
2026-06-18	0.830	0.880	0.830	0.880	0.880	1,000
2026-06-17	0.800	0.800	0.800	0.800	0.800	500
2026-06-16	0.750	0.750	0.750	0.750	0.750	0
2026-06-15	0.750	0.750	0.750	0.750	0.750	0
2026-06-12	0.650	0.750	0.650	0.750	0.750	73,300
2026-06-11	0.620	0.620	0.620	0.620	0.620	0
2026-06-10	0.620	0.620	0.620	0.620	0.620	0
2026-06-09	0.600	0.620	0.600	0.620	0.620	20,500
2026-06-08	0.550	0.600	0.550	0.580	0.580	4,500
2026-06-05	0.520	0.520	0.520	0.520	0.520	0
2026-06-04	0.550	0.620	0.520	0.520	0.520	5,600
2026-06-03	0.510	0.510	0.510	0.510	0.510	0
2026-06-02	0.510	0.510	0.510	0.510	0.510	29,500
2026-06-01	0.510	0.510	0.510	0.510	0.510	0
2026-05-29	0.510	0.510	0.510	0.510	0.510	0
2026-05-28	0.510	0.510	0.510	0.510	0.510	0
2026-05-27	0.510	0.510	0.510	0.510	0.510	0
2026-05-26	0.510	0.510	0.510	0.510	0.510	0
2026-05-25	0.510	0.510	0.510	0.510	0.510	0
2026-05-22	0.550	0.550	0.510	0.510	0.510	25,100
2026-05-21	0.560	0.560	0.560	0.560	0.560	0
2026-05-20	0.560	0.560	0.560	0.560	0.560	0
2026-05-19	0.560	0.560	0.560	0.560	0.560	0
2026-05-15	0.560	0.560	0.560	0.560	0.560	0
2026-05-14	0.560	0.560	0.560	0.560	0.560	0
2026-05-13	0.560	0.560	0.560	0.560	0.560	0
2026-05-12	0.560	0.560	0.560	0.560	0.560	1,000
2026-05-11	0.620	0.620	0.620	0.620	0.620	0
2026-05-08	0.620	0.620	0.620	0.620	0.620	0
2026-05-07	0.620	0.620	0.620	0.620	0.620	500
2026-05-06	0.600	0.600	0.600	0.600	0.600	0
2026-05-05	0.600	0.600	0.600	0.600	0.600	500
2026-05-04	0.580	0.580	0.580	0.580	0.580	0
2026-05-01	0.580	0.580	0.580	0.580	0.580	0
2026-04-30	0.580	0.580	0.580	0.580	0.580	0
2026-04-29	0.550	0.630	0.550	0.580	0.580	21,000
2026-04-28	0.510	0.510	0.510	0.510	0.510	0
2026-04-27	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 2 of 21 · 1,254 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.