US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.510	0.510	0.510	0.510	0.510	0
2025-10-30	0.510	0.510	0.510	0.510	0.510	0
2025-10-29	0.510	0.510	0.510	0.510	0.510	0
2025-10-28	0.510	0.510	0.510	0.510	0.510	0
2025-10-27	0.510	0.510	0.510	0.510	0.510	0
2025-10-24	0.510	0.510	0.510	0.510	0.510	900
2025-10-23	0.530	0.530	0.530	0.530	0.530	600
2025-10-22	0.490	0.550	0.490	0.550	0.550	21,500
2025-10-21	0.430	0.430	0.430	0.430	0.430	0
2025-10-20	0.430	0.430	0.430	0.430	0.430	0
2025-10-17	0.430	0.430	0.430	0.430	0.430	0
2025-10-16	0.430	0.430	0.430	0.430	0.430	0
2025-10-15	0.440	0.470	0.430	0.430	0.430	3,000
2025-10-14	0.500	0.500	0.500	0.500	0.500	500
2025-10-10	0.480	0.480	0.480	0.480	0.480	0
2025-10-09	0.480	0.480	0.480	0.480	0.480	0
2025-10-08	0.470	0.480	0.470	0.480	0.480	7,200
2025-10-07	0.430	0.430	0.430	0.430	0.430	1,000
2025-10-06	0.440	0.440	0.440	0.440	0.440	0
2025-10-03	0.440	0.440	0.440	0.440	0.440	0
2025-10-02	0.440	0.440	0.440	0.440	0.440	0
2025-10-01	0.440	0.440	0.440	0.440	0.440	0
2025-09-30	0.440	0.440	0.440	0.440	0.440	1,000
2025-09-29	0.480	0.480	0.480	0.480	0.480	0
2025-09-26	0.480	0.480	0.480	0.480	0.480	0
2025-09-25	0.480	0.480	0.480	0.480	0.480	0
2025-09-24	0.480	0.480	0.480	0.480	0.480	0
2025-09-23	0.480	0.480	0.480	0.480	0.480	0
2025-09-22	0.480	0.480	0.480	0.480	0.480	0
2025-09-19	0.480	0.480	0.480	0.480	0.480	0
2025-09-18	0.480	0.480	0.480	0.480	0.480	0
2025-09-17	0.470	0.480	0.430	0.480	0.480	58,000
2025-09-16	0.490	0.490	0.490	0.490	0.490	0
2025-09-15	0.490	0.490	0.490	0.490	0.490	0
2025-09-12	0.490	0.490	0.490	0.490	0.490	500
2025-09-11	0.430	0.430	0.430	0.430	0.430	0
2025-09-10	0.430	0.430	0.430	0.430	0.430	0
2025-09-09	0.430	0.430	0.430	0.430	0.430	0
2025-09-08	0.430	0.430	0.430	0.430	0.430	0
2025-09-05	0.430	0.430	0.430	0.430	0.430	0
2025-09-04	0.430	0.430	0.430	0.430	0.430	500
2025-09-03	0.470	0.560	0.470	0.560	0.560	19,400
2025-09-02	0.450	0.450	0.450	0.450	0.450	0
2025-08-29	0.450	0.450	0.450	0.450	0.450	0
2025-08-28	0.460	0.460	0.450	0.450	0.450	10,700
2025-08-27	0.480	0.480	0.480	0.480	0.480	0
2025-08-26	0.480	0.480	0.480	0.480	0.480	0
2025-08-25	0.480	0.480	0.480	0.480	0.480	0
2025-08-22	0.480	0.480	0.480	0.480	0.480	500
2025-08-21	0.500	0.500	0.500	0.500	0.500	0
2025-08-20	0.500	0.500	0.500	0.500	0.500	10,000
2025-08-19	0.530	0.530	0.530	0.530	0.530	0
2025-08-18	0.530	0.530	0.530	0.530	0.530	500
2025-08-15	0.510	0.510	0.510	0.510	0.510	0
2025-08-14	0.510	0.510	0.510	0.510	0.510	1,000
2025-08-13	0.530	0.530	0.530	0.530	0.530	0
2025-08-12	0.530	0.530	0.530	0.530	0.530	0
2025-08-11	0.530	0.530	0.530	0.530	0.530	0
2025-08-08	0.530	0.530	0.530	0.530	0.530	0
2025-08-07	0.530	0.530	0.530	0.530	0.530	0

← NewerPage 5 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.