US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.360	0.360	0.360	0.360	0.360	0
2025-05-08	0.360	0.360	0.360	0.360	0.360	0
2025-05-07	0.360	0.360	0.360	0.360	0.360	0
2025-05-06	0.360	0.360	0.360	0.360	0.360	0
2025-05-05	0.360	0.360	0.360	0.360	0.360	0
2025-05-02	0.360	0.360	0.360	0.360	0.360	0
2025-05-01	0.360	0.360	0.360	0.360	0.360	0
2025-04-30	0.360	0.360	0.360	0.360	0.360	0
2025-04-29	0.360	0.360	0.360	0.360	0.360	0
2025-04-28	0.360	0.360	0.360	0.360	0.360	0
2025-04-25	0.360	0.360	0.360	0.360	0.360	0
2025-04-24	0.360	0.360	0.360	0.360	0.360	0
2025-04-23	0.360	0.360	0.360	0.360	0.360	0
2025-04-22	0.360	0.360	0.360	0.360	0.360	0
2025-04-21	0.360	0.360	0.360	0.360	0.360	0
2025-04-17	0.360	0.360	0.360	0.360	0.360	0
2025-04-16	0.360	0.360	0.360	0.360	0.360	0
2025-04-15	0.360	0.360	0.360	0.360	0.360	0
2025-04-14	0.360	0.360	0.360	0.360	0.360	0
2025-04-11	0.360	0.360	0.360	0.360	0.360	0
2025-04-10	0.360	0.360	0.360	0.360	0.360	0
2025-04-09	0.360	0.360	0.360	0.360	0.360	0
2025-04-08	0.360	0.360	0.360	0.360	0.360	500
2025-04-07	0.380	0.380	0.380	0.380	0.380	0
2025-04-04	0.380	0.380	0.380	0.380	0.380	0
2025-04-03	0.380	0.380	0.380	0.380	0.380	0
2025-04-02	0.380	0.380	0.380	0.380	0.380	0
2025-04-01	0.380	0.380	0.380	0.380	0.380	0
2025-03-31	0.380	0.380	0.380	0.380	0.380	0
2025-03-28	0.380	0.380	0.380	0.380	0.380	0
2025-03-27	0.380	0.380	0.380	0.380	0.380	0
2025-03-26	0.380	0.380	0.380	0.380	0.380	0
2025-03-25	0.380	0.380	0.380	0.380	0.380	0
2025-03-24	0.380	0.380	0.380	0.380	0.380	0
2025-03-21	0.380	0.380	0.380	0.380	0.380	1,000
2025-03-20	0.400	0.400	0.400	0.400	0.400	0
2025-03-19	0.400	0.400	0.400	0.400	0.400	0
2025-03-18	0.420	0.420	0.400	0.400	0.400	6,000
2025-03-17	0.430	0.430	0.430	0.430	0.430	0
2025-03-14	0.430	0.430	0.430	0.430	0.430	0
2025-03-13	0.430	0.430	0.430	0.430	0.430	0
2025-03-12	0.430	0.430	0.430	0.430	0.430	0
2025-03-11	0.430	0.430	0.430	0.430	0.430	0
2025-03-10	0.440	0.440	0.430	0.430	0.430	16,500
2025-03-07	0.510	0.510	0.440	0.440	0.440	21,500
2025-03-06	0.510	0.510	0.510	0.510	0.510	0
2025-03-05	0.510	0.510	0.510	0.510	0.510	0
2025-03-04	0.510	0.510	0.510	0.510	0.510	11,500
2025-03-03	0.520	0.520	0.510	0.510	0.510	15,500
2025-02-28	0.520	0.520	0.520	0.520	0.520	0
2025-02-27	0.520	0.520	0.520	0.520	0.520	0
2025-02-26	0.520	0.520	0.520	0.520	0.520	0
2025-02-25	0.520	0.520	0.520	0.520	0.520	5,300
2025-02-24	0.610	0.610	0.610	0.610	0.610	900
2025-02-21	0.660	0.660	0.650	0.650	0.650	5,000
2025-02-20	0.640	0.670	0.640	0.670	0.670	2,000
2025-02-19	0.680	0.680	0.680	0.680	0.680	5,000
2025-02-18	0.680	0.680	0.680	0.680	0.680	0
2025-02-14	0.680	0.680	0.680	0.680	0.680	2,500
2025-02-13	0.680	0.680	0.680	0.680	0.680	1,000

← NewerPage 7 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.