US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.560	0.560	0.560	0.560	0.467	0
2022-03-31	0.560	0.560	0.560	0.560	0.467	100
2022-03-30	0.560	0.560	0.560	0.560	0.467	2,100
2022-03-29	0.550	0.550	0.550	0.550	0.459	0
2022-03-28	0.550	0.550	0.550	0.550	0.459	0
2022-03-25	0.550	0.550	0.550	0.550	0.459	0
2022-03-24	0.550	0.550	0.550	0.550	0.459	700
2022-03-23	0.550	0.550	0.550	0.550	0.459	2,500
2022-03-22	0.500	0.500	0.500	0.500	0.417	0
2022-03-21	0.500	0.500	0.500	0.500	0.417	0
2022-03-18	0.500	0.500	0.500	0.500	0.417	0
2022-03-17	0.500	0.500	0.500	0.500	0.417	2,500
2022-03-16	0.490	0.490	0.480	0.480	0.401	18,500
2022-03-15	0.490	0.490	0.490	0.490	0.409	2,000
2022-03-14	0.500	0.500	0.500	0.500	0.417	0
2022-03-11	0.500	0.500	0.500	0.500	0.417	0
2022-03-10	0.500	0.500	0.500	0.500	0.417	0
2022-03-09	0.500	0.500	0.500	0.500	0.417	0
2022-03-08	0.500	0.500	0.500	0.500	0.417	300
2022-03-07	0.500	0.500	0.500	0.500	0.417	600
2022-03-04	0.490	0.490	0.490	0.490	0.409	600
2022-03-03	0.490	0.490	0.490	0.490	0.409	0
2022-03-02	0.490	0.490	0.490	0.490	0.409	0
2022-03-01	0.530	0.530	0.490	0.490	0.409	10,600
2022-02-28	0.550	0.550	0.550	0.550	0.459	0
2022-02-25	0.550	0.550	0.550	0.550	0.459	0
2022-02-24	0.510	0.550	0.510	0.550	0.459	20,000
2022-02-23	0.540	0.540	0.510	0.510	0.426	25,200
2022-02-22	0.560	0.560	0.560	0.560	0.467	0
2022-02-18	0.610	0.610	0.540	0.560	0.467	13,500
2022-02-17	0.620	0.620	0.620	0.620	0.517	2,200
2022-02-16	0.640	0.640	0.640	0.640	0.534	100
2022-02-15	0.640	0.640	0.640	0.640	0.534	1,300
2022-02-14	0.680	0.680	0.680	0.680	0.567	2,500
2022-02-11	0.630	0.630	0.630	0.630	0.526	0
2022-02-10	0.670	0.670	0.630	0.630	0.526	1,500
2022-02-09	0.650	0.660	0.650	0.660	0.551	20,800
2022-02-08	0.610	0.630	0.610	0.630	0.526	1,000
2022-02-07	0.590	0.590	0.590	0.590	0.492	300
2022-02-04	0.510	0.590	0.510	0.590	0.492	6,700
2022-02-03	0.510	0.570	0.510	0.530	0.442	10,000
2022-02-02	0.550	0.550	0.550	0.550	0.459	0
2022-02-01	0.550	0.550	0.550	0.550	0.459	0
2022-01-31	0.550	0.550	0.550	0.550	0.459	1,500
2022-01-28	0.520	0.520	0.520	0.520	0.434	0
2022-01-27	0.520	0.520	0.520	0.520	0.434	1,000
2022-01-26	0.500	0.500	0.500	0.500	0.417	500
2022-01-25	0.500	0.500	0.500	0.500	0.417	2,000
2022-01-24	0.520	0.520	0.460	0.480	0.401	22,800
2022-01-21	0.540	0.540	0.510	0.510	0.426	18,000
2022-01-20	0.560	0.560	0.560	0.560	0.467	0
2022-01-19	0.630	0.630	0.560	0.560	0.467	3,500
2022-01-18	0.690	0.690	0.650	0.650	0.542	3,600
2022-01-17	0.670	0.670	0.670	0.670	0.559	0
2022-01-14	0.670	0.670	0.670	0.670	0.559	0
2022-01-13	0.670	0.670	0.670	0.670	0.559	900
2022-01-12	0.690	0.690	0.690	0.690	0.576	0
2022-01-11	0.700	0.750	0.690	0.690	0.576	33,100
2022-01-10	0.690	0.700	0.690	0.700	0.584	14,000
2022-01-07	0.600	0.660	0.600	0.660	0.551	1,500

← NewerPage 20 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.