US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.540	0.540	0.530	0.540	0.540	4,000
2026-01-27	0.600	0.600	0.600	0.600	0.600	0
2026-01-26	0.600	0.600	0.600	0.600	0.600	0
2026-01-23	0.600	0.600	0.600	0.600	0.600	0
2026-01-22	0.600	0.600	0.600	0.600	0.600	0
2026-01-21	0.600	0.600	0.600	0.600	0.600	0
2026-01-20	0.600	0.600	0.600	0.600	0.600	0
2026-01-19	0.600	0.600	0.600	0.600	0.600	0
2026-01-16	0.600	0.600	0.600	0.600	0.600	0
2026-01-15	0.600	0.600	0.600	0.600	0.600	0
2026-01-14	0.600	0.600	0.600	0.600	0.600	0
2026-01-13	0.600	0.600	0.600	0.600	0.600	0
2026-01-12	0.600	0.600	0.600	0.600	0.600	0
2026-01-09	0.600	0.600	0.600	0.600	0.600	13,000
2026-01-08	0.580	0.580	0.580	0.580	0.580	2,500
2026-01-07	0.580	0.580	0.580	0.580	0.580	0
2026-01-06	0.580	0.580	0.580	0.580	0.580	0
2026-01-05	0.580	0.580	0.580	0.580	0.580	0
2026-01-02	0.580	0.580	0.580	0.580	0.580	0
2025-12-31	0.580	0.580	0.580	0.580	0.580	0
2025-12-30	0.580	0.580	0.580	0.580	0.580	0
2025-12-29	0.580	0.580	0.580	0.580	0.580	800
2025-12-24	0.560	0.560	0.560	0.560	0.560	500
2025-12-23	0.580	0.580	0.580	0.580	0.580	500
2025-12-22	0.560	0.560	0.560	0.560	0.560	0
2025-12-19	0.560	0.560	0.560	0.560	0.560	4,000
2025-12-18	0.580	0.580	0.580	0.580	0.580	500
2025-12-17	0.600	0.600	0.600	0.600	0.600	0
2025-12-16	0.600	0.600	0.600	0.600	0.600	25,100
2025-12-15	0.550	0.550	0.550	0.550	0.550	0
2025-12-12	0.550	0.550	0.550	0.550	0.550	5,000
2025-12-11	0.550	0.550	0.550	0.550	0.550	33,500
2025-12-10	0.510	0.560	0.450	0.560	0.560	17,200
2025-12-09	0.520	0.560	0.520	0.560	0.560	25,500
2025-12-08	0.520	0.520	0.520	0.520	0.520	0
2025-12-05	0.520	0.520	0.520	0.520	0.520	500
2025-12-04	0.510	0.510	0.510	0.510	0.510	0
2025-12-03	0.510	0.510	0.510	0.510	0.510	0
2025-12-02	0.510	0.510	0.510	0.510	0.510	0
2025-12-01	0.510	0.510	0.510	0.510	0.510	0
2025-11-28	0.510	0.510	0.510	0.510	0.510	0
2025-11-27	0.510	0.510	0.510	0.510	0.510	0
2025-11-26	0.510	0.510	0.510	0.510	0.510	0
2025-11-25	0.510	0.510	0.510	0.510	0.510	0
2025-11-24	0.500	0.510	0.500	0.510	0.510	21,700
2025-11-21	0.500	0.500	0.500	0.500	0.500	0
2025-11-20	0.500	0.500	0.500	0.500	0.500	0
2025-11-19	0.500	0.500	0.500	0.500	0.500	0
2025-11-18	0.500	0.500	0.500	0.500	0.500	0
2025-11-17	0.500	0.500	0.500	0.500	0.500	0
2025-11-14	0.500	0.500	0.500	0.500	0.500	0
2025-11-13	0.500	0.500	0.500	0.500	0.500	0
2025-11-12	0.500	0.500	0.500	0.500	0.500	0
2025-11-11	0.500	0.500	0.500	0.500	0.500	3,000
2025-11-10	0.460	0.460	0.450	0.450	0.450	1,000
2025-11-07	0.510	0.510	0.510	0.510	0.510	0
2025-11-06	0.510	0.510	0.510	0.510	0.510	0
2025-11-05	0.510	0.510	0.510	0.510	0.510	0
2025-11-04	0.510	0.510	0.510	0.510	0.510	0
2025-11-03	0.510	0.510	0.510	0.510	0.510	0

← NewerPage 4 of 21 · 1,257 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.