US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.510	0.510	0.510	0.510	0.510	0
2026-04-23	0.510	0.510	0.510	0.510	0.510	14,000
2026-04-22	0.510	0.510	0.510	0.510	0.510	0
2026-04-21	0.510	0.510	0.510	0.510	0.510	5,100
2026-04-20	0.480	0.480	0.480	0.480	0.480	14,000
2026-04-17	0.450	0.450	0.450	0.450	0.450	1,000
2026-04-16	0.450	0.450	0.450	0.450	0.450	0
2026-04-15	0.450	0.450	0.450	0.450	0.450	500
2026-04-14	0.420	0.420	0.420	0.420	0.420	0
2026-04-13	0.420	0.420	0.420	0.420	0.420	0
2026-04-10	0.420	0.420	0.420	0.420	0.420	0
2026-04-09	0.420	0.420	0.420	0.420	0.420	0
2026-04-08	0.400	0.420	0.370	0.420	0.420	24,000
2026-04-07	0.420	0.420	0.420	0.420	0.420	0
2026-04-06	0.420	0.420	0.420	0.420	0.420	600
2026-04-02	0.450	0.450	0.450	0.450	0.450	0
2026-04-01	0.450	0.450	0.450	0.450	0.450	0
2026-03-31	0.450	0.450	0.450	0.450	0.450	0
2026-03-30	0.450	0.450	0.450	0.450	0.450	0
2026-03-27	0.450	0.450	0.450	0.450	0.450	0
2026-03-26	0.450	0.450	0.450	0.450	0.450	0
2026-03-25	0.450	0.450	0.450	0.450	0.450	500
2026-03-24	0.420	0.420	0.420	0.420	0.420	0
2026-03-23	0.420	0.420	0.420	0.420	0.420	500
2026-03-20	0.390	0.390	0.390	0.390	0.390	0
2026-03-19	0.390	0.390	0.390	0.390	0.390	1,000
2026-03-18	0.380	0.380	0.380	0.380	0.380	0
2026-03-17	0.380	0.380	0.380	0.380	0.380	0
2026-03-16	0.380	0.380	0.380	0.380	0.380	0
2026-03-13	0.410	0.410	0.380	0.380	0.380	1,500
2026-03-12	0.450	0.450	0.450	0.450	0.450	0
2026-03-11	0.450	0.450	0.450	0.450	0.450	1,100
2026-03-10	0.380	0.380	0.380	0.380	0.380	0
2026-03-09	0.470	0.470	0.370	0.380	0.380	25,000
2026-03-06	0.620	0.620	0.500	0.500	0.500	12,700
2026-03-05	0.600	0.600	0.600	0.600	0.600	0
2026-03-04	0.600	0.600	0.600	0.600	0.600	0
2026-03-03	0.600	0.600	0.600	0.600	0.600	0
2026-03-02	0.600	0.600	0.600	0.600	0.600	0
2026-02-27	0.600	0.600	0.600	0.600	0.600	0
2026-02-26	0.600	0.600	0.600	0.600	0.600	0
2026-02-25	0.600	0.600	0.600	0.600	0.600	5,000
2026-02-24	0.620	0.620	0.620	0.620	0.620	0
2026-02-23	0.620	0.620	0.620	0.620	0.620	0
2026-02-20	0.620	0.620	0.620	0.620	0.620	0
2026-02-19	0.620	0.620	0.620	0.620	0.620	0
2026-02-18	0.620	0.620	0.620	0.620	0.620	0
2026-02-17	0.620	0.620	0.620	0.620	0.620	3,500
2026-02-13	0.590	0.590	0.590	0.590	0.590	0
2026-02-12	0.590	0.590	0.590	0.590	0.590	0
2026-02-11	0.590	0.590	0.590	0.590	0.590	0
2026-02-10	0.590	0.590	0.590	0.590	0.590	0
2026-02-09	0.640	0.640	0.590	0.590	0.590	1,500
2026-02-06	0.690	0.690	0.690	0.690	0.690	1,000
2026-02-05	0.690	0.690	0.690	0.690	0.690	0
2026-02-04	0.690	0.690	0.690	0.690	0.690	1,000
2026-02-03	0.730	0.730	0.650	0.650	0.650	6,600
2026-02-02	0.570	0.640	0.570	0.640	0.640	2,000
2026-01-30	0.540	0.540	0.540	0.540	0.540	0
2026-01-29	0.540	0.540	0.540	0.540	0.540	0

← NewerPage 3 of 5 · 250 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.