US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.680	0.680	0.680	0.680	0.680	0
2025-02-11	0.680	0.680	0.680	0.680	0.680	5,000
2025-02-10	0.640	0.680	0.640	0.680	0.680	1,000
2025-02-07	0.660	0.660	0.660	0.660	0.660	0
2025-02-06	0.640	0.660	0.640	0.660	0.660	10,500
2025-02-05	0.620	0.620	0.620	0.620	0.620	0
2025-02-04	0.620	0.620	0.620	0.620	0.620	0
2025-02-03	0.660	0.660	0.620	0.620	0.620	4,500
2025-01-31	0.700	0.700	0.700	0.700	0.700	0
2025-01-30	0.700	0.700	0.700	0.700	0.700	0
2025-01-29	0.660	0.700	0.660	0.700	0.700	10,100
2025-01-28	0.700	0.700	0.640	0.640	0.640	7,100
2025-01-27	0.700	0.700	0.700	0.700	0.700	0
2025-01-24	0.700	0.700	0.700	0.700	0.700	1,500
2025-01-23	0.700	0.700	0.700	0.700	0.700	0
2025-01-22	0.700	0.700	0.700	0.700	0.700	0
2025-01-21	0.700	0.700	0.700	0.700	0.700	7,300
2025-01-20	0.690	0.690	0.690	0.690	0.690	3,000
2025-01-17	0.660	0.680	0.610	0.680	0.680	7,700
2025-01-16	0.690	0.690	0.650	0.650	0.650	4,000
2025-01-15	0.600	0.600	0.600	0.600	0.600	1,000
2025-01-14	0.580	0.580	0.580	0.580	0.580	0
2025-01-13	0.580	0.580	0.580	0.580	0.580	0
2025-01-10	0.580	0.580	0.580	0.580	0.580	0
2025-01-09	0.580	0.580	0.580	0.580	0.580	4,500
2025-01-08	0.550	0.550	0.530	0.530	0.530	1,500
2025-01-07	0.570	0.570	0.570	0.570	0.570	0
2025-01-06	0.490	0.600	0.490	0.570	0.570	15,100
2025-01-03	0.470	0.470	0.470	0.470	0.470	500
2025-01-02	0.430	0.430	0.430	0.430	0.430	5,500
2024-12-31	0.480	0.480	0.480	0.480	0.480	0
2024-12-30	0.480	0.480	0.480	0.480	0.480	0
2024-12-27	0.480	0.480	0.480	0.480	0.480	0
2024-12-24	0.480	0.480	0.480	0.480	0.480	500
2024-12-23	0.440	0.440	0.440	0.440	0.440	6,900
2024-12-20	0.460	0.460	0.460	0.460	0.460	3,500
2024-12-19	0.480	0.480	0.410	0.410	0.410	12,500
2024-12-18	0.500	0.500	0.500	0.500	0.500	2,000
2024-12-17	0.560	0.560	0.510	0.510	0.510	15,500
2024-12-16	0.550	0.550	0.550	0.550	0.550	0
2024-12-13	0.540	0.550	0.540	0.550	0.550	6,500
2024-12-12	0.560	0.560	0.560	0.560	0.560	0
2024-12-11	0.560	0.560	0.560	0.560	0.560	500
2024-12-10	0.560	0.580	0.540	0.580	0.580	2,500
2024-12-09	0.600	0.600	0.600	0.600	0.600	0
2024-12-06	0.670	0.670	0.600	0.600	0.600	3,800
2024-12-05	0.690	0.690	0.690	0.690	0.690	0
2024-12-04	0.690	0.690	0.690	0.690	0.690	7,000
2024-12-03	0.690	0.690	0.690	0.690	0.690	0
2024-12-02	0.690	0.690	0.690	0.690	0.690	1,000
2024-11-29	0.690	0.690	0.690	0.690	0.690	0
2024-11-28	0.690	0.690	0.690	0.690	0.690	0
2024-11-27	0.690	0.690	0.690	0.690	0.690	0
2024-11-26	0.690	0.690	0.690	0.690	0.690	0
2024-11-25	0.680	0.690	0.680	0.690	0.690	13,700
2024-11-22	0.670	0.680	0.670	0.680	0.680	25,500
2024-11-21	0.670	0.680	0.670	0.680	0.680	5,000
2024-11-20	0.660	0.680	0.660	0.680	0.680	6,100
2024-11-19	0.640	0.640	0.640	0.640	0.640	0
2024-11-18	0.640	0.640	0.640	0.640	0.640	0

← NewerPage 8 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.