US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.530	0.530	0.530	0.530	0.530	0
2025-08-05	0.530	0.530	0.530	0.530	0.530	10,000
2025-08-01	0.590	0.590	0.520	0.530	0.530	11,700
2025-07-31	0.520	0.520	0.520	0.520	0.520	0
2025-07-30	0.500	0.520	0.500	0.520	0.520	1,000
2025-07-29	0.510	0.510	0.510	0.510	0.510	0
2025-07-28	0.510	0.510	0.510	0.510	0.510	0
2025-07-25	0.510	0.510	0.510	0.510	0.510	0
2025-07-24	0.500	0.510	0.470	0.510	0.510	6,000
2025-07-23	0.550	0.550	0.510	0.510	0.510	5,100
2025-07-22	0.580	0.580	0.580	0.580	0.580	0
2025-07-21	0.540	0.580	0.540	0.580	0.580	3,000
2025-07-18	0.520	0.520	0.520	0.520	0.520	0
2025-07-17	0.490	0.520	0.490	0.520	0.520	6,200
2025-07-16	0.450	0.450	0.450	0.450	0.450	0
2025-07-15	0.450	0.450	0.450	0.450	0.450	3,000
2025-07-14	0.450	0.450	0.450	0.450	0.450	0
2025-07-11	0.450	0.450	0.450	0.450	0.450	0
2025-07-10	0.450	0.450	0.450	0.450	0.450	0
2025-07-09	0.450	0.450	0.450	0.450	0.450	0
2025-07-08	0.450	0.450	0.450	0.450	0.450	500
2025-07-07	0.470	0.470	0.470	0.470	0.470	0
2025-07-04	0.470	0.470	0.470	0.470	0.470	0
2025-07-03	0.450	0.470	0.450	0.470	0.470	14,000
2025-07-02	0.400	0.400	0.400	0.400	0.400	500
2025-06-30	0.420	0.420	0.420	0.420	0.420	0
2025-06-27	0.410	0.420	0.380	0.420	0.420	2,000
2025-06-26	0.430	0.430	0.430	0.430	0.430	0
2025-06-25	0.430	0.430	0.430	0.430	0.430	0
2025-06-24	0.430	0.430	0.430	0.430	0.430	0
2025-06-23	0.430	0.430	0.430	0.430	0.430	0
2025-06-20	0.430	0.430	0.430	0.430	0.430	0
2025-06-19	0.430	0.430	0.430	0.430	0.430	0
2025-06-18	0.430	0.430	0.430	0.430	0.430	0
2025-06-17	0.430	0.430	0.430	0.430	0.430	0
2025-06-16	0.430	0.430	0.430	0.430	0.430	0
2025-06-13	0.430	0.430	0.430	0.430	0.430	0
2025-06-12	0.430	0.430	0.430	0.430	0.430	0
2025-06-11	0.430	0.430	0.430	0.430	0.430	0
2025-06-10	0.390	0.430	0.390	0.430	0.430	3,000
2025-06-09	0.450	0.450	0.450	0.450	0.450	0
2025-06-06	0.450	0.450	0.450	0.450	0.450	0
2025-06-05	0.450	0.450	0.450	0.450	0.450	500
2025-06-04	0.430	0.430	0.430	0.430	0.430	0
2025-06-03	0.430	0.430	0.430	0.430	0.430	0
2025-06-02	0.430	0.430	0.430	0.430	0.430	0
2025-05-30	0.430	0.430	0.430	0.430	0.430	0
2025-05-29	0.430	0.430	0.430	0.430	0.430	0
2025-05-28	0.430	0.430	0.430	0.430	0.430	1,500
2025-05-27	0.440	0.440	0.440	0.440	0.440	0
2025-05-26	0.440	0.440	0.440	0.440	0.440	0
2025-05-23	0.440	0.440	0.440	0.440	0.440	0
2025-05-22	0.440	0.440	0.440	0.440	0.440	1,000
2025-05-21	0.420	0.420	0.420	0.420	0.420	0
2025-05-20	0.420	0.420	0.420	0.420	0.420	0
2025-05-16	0.420	0.420	0.420	0.420	0.420	0
2025-05-15	0.420	0.420	0.420	0.420	0.420	0
2025-05-14	0.420	0.420	0.420	0.420	0.420	0
2025-05-13	0.420	0.420	0.420	0.420	0.420	0
2025-05-12	0.410	0.430	0.410	0.420	0.420	29,000

← NewerPage 6 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.