US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.640	0.660	0.640	0.650	0.542	2,900
2022-01-05	0.670	0.690	0.670	0.690	0.576	18,700
2022-01-04	0.540	0.650	0.510	0.650	0.542	20,000
2021-12-31	0.550	0.550	0.510	0.510	0.426	9,100
2021-12-30	0.520	0.520	0.520	0.520	0.434	1,500
2021-12-29	0.520	0.530	0.490	0.490	0.409	7,100
2021-12-24	0.530	0.530	0.530	0.530	0.442	0
2021-12-23	0.530	0.530	0.530	0.530	0.442	0
2021-12-22	0.490	0.530	0.490	0.530	0.442	4,500
2021-12-21	0.480	0.520	0.440	0.460	0.384	96,200
2021-12-20	0.480	0.480	0.430	0.450	0.375	19,000
2021-12-17	0.480	0.480	0.480	0.480	0.401	500
2021-12-16	0.500	0.500	0.500	0.500	0.417	0
2021-12-15	0.500	0.500	0.500	0.500	0.417	0
2021-12-14	0.520	0.520	0.500	0.500	0.417	6,000
2021-12-13	0.510	0.510	0.500	0.500	0.417	2,200
2021-12-10	0.550	0.550	0.550	0.550	0.459	0
2021-12-09	0.550	0.550	0.550	0.550	0.459	0
2021-12-08	0.550	0.550	0.550	0.550	0.459	0
2021-12-07	0.550	0.550	0.550	0.550	0.459	10,200
2021-12-06	0.590	0.590	0.590	0.590	0.492	0
2021-12-03	0.590	0.590	0.590	0.590	0.492	2,500
2021-12-02	0.620	0.620	0.620	0.620	0.517	500
2021-12-01	0.570	0.620	0.570	0.600	0.501	2,500
2021-11-30	0.580	0.580	0.580	0.580	0.484	2,100
2021-11-29	0.610	0.610	0.580	0.600	0.501	6,500
2021-11-26	0.630	0.670	0.630	0.630	0.467	2,000
2021-11-25	0.670	0.670	0.670	0.670	0.496	0
2021-11-24	0.670	0.670	0.670	0.670	0.496	1,000
2021-11-23	0.660	0.660	0.660	0.660	0.489	0
2021-11-22	0.630	0.660	0.630	0.660	0.489	2,000
2021-11-19	0.610	0.650	0.610	0.650	0.481	10,800
2021-11-18	0.670	0.670	0.670	0.670	0.496	500
2021-11-17	0.690	0.690	0.660	0.660	0.489	2,000
2021-11-16	0.650	0.670	0.650	0.670	0.496	5,200
2021-11-15	0.670	0.670	0.670	0.670	0.496	1,400
2021-11-12	0.660	0.660	0.660	0.660	0.489	0
2021-11-11	0.660	0.660	0.660	0.660	0.489	1,900
2021-11-10	0.650	0.700	0.650	0.700	0.518	9,000
2021-11-09	0.700	0.700	0.610	0.610	0.452	4,100
2021-11-08	0.690	0.690	0.690	0.690	0.511	2,000
2021-11-05	0.720	0.730	0.690	0.690	0.511	4,200
2021-11-04	0.710	0.720	0.690	0.690	0.511	2,000
2021-11-03	0.700	0.720	0.700	0.720	0.533	1,000
2021-11-02	0.690	0.690	0.690	0.690	0.511	0
2021-11-01	0.670	0.690	0.620	0.690	0.511	7,200
2021-10-29	0.690	0.690	0.690	0.690	0.511	6,000
2021-10-28	0.680	0.730	0.680	0.730	0.541	15,000
2021-10-27	0.710	0.730	0.700	0.700	0.468	40,200
2021-10-26	0.710	0.710	0.710	0.710	0.475	9,900
2021-10-25	0.660	0.730	0.660	0.690	0.461	54,500
2021-10-22	0.680	0.680	0.680	0.680	0.455	0
2021-10-21	0.680	0.680	0.680	0.680	0.455	500
2021-10-20	0.730	0.730	0.660	0.690	0.461	17,800
2021-10-19	0.580	0.720	0.580	0.700	0.468	35,600
2021-10-18	0.640	0.640	0.640	0.640	0.428	0
2021-10-15	0.600	0.640	0.600	0.640	0.428	2,000
2021-10-14	0.620	0.620	0.570	0.600	0.401	4,500

← NewerPage 21 of 21 · 1,258 trading days

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.