US Financial 15 Split Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.640	0.640	0.640	0.640	0.640	0
2024-11-14	0.650	0.650	0.640	0.640	0.640	5,500
2024-11-13	0.610	0.640	0.610	0.640	0.640	4,600
2024-11-12	0.570	0.640	0.570	0.640	0.640	28,000
2024-11-11	0.430	0.550	0.430	0.550	0.550	11,000
2024-11-08	0.400	0.400	0.400	0.400	0.400	0
2024-11-07	0.400	0.400	0.400	0.400	0.400	0
2024-11-06	0.400	0.400	0.400	0.400	0.400	0
2024-11-05	0.400	0.400	0.400	0.400	0.400	0
2024-11-04	0.450	0.450	0.400	0.400	0.400	2,000
2024-11-01	0.600	0.600	0.500	0.500	0.500	3,500
2024-10-31	0.380	0.480	0.380	0.480	0.480	2,800
2024-10-30	0.360	0.360	0.360	0.360	0.360	0
2024-10-29	0.360	0.360	0.360	0.360	0.360	0
2024-10-28	0.400	0.400	0.360	0.360	0.360	5,000
2024-10-25	0.380	0.380	0.380	0.380	0.380	0
2024-10-24	0.380	0.380	0.380	0.380	0.380	0
2024-10-23	0.380	0.380	0.380	0.380	0.380	0
2024-10-22	0.380	0.380	0.380	0.380	0.380	0
2024-10-21	0.380	0.380	0.380	0.380	0.380	0
2024-10-18	0.380	0.380	0.380	0.380	0.380	0
2024-10-17	0.380	0.380	0.380	0.380	0.380	0
2024-10-16	0.380	0.380	0.380	0.380	0.380	0
2024-10-15	0.380	0.380	0.380	0.380	0.380	0
2024-10-11	0.380	0.380	0.380	0.380	0.380	2,500
2024-10-10	0.380	0.380	0.380	0.380	0.380	0
2024-10-09	0.380	0.380	0.380	0.380	0.380	0
2024-10-08	0.380	0.380	0.380	0.380	0.380	500
2024-10-07	0.380	0.380	0.380	0.380	0.380	500
2024-10-04	0.360	0.360	0.360	0.360	0.360	500
2024-10-03	0.340	0.340	0.340	0.340	0.340	0
2024-10-02	0.340	0.340	0.340	0.340	0.340	0
2024-10-01	0.340	0.340	0.340	0.340	0.340	0
2024-09-30	0.340	0.340	0.340	0.340	0.340	0
2024-09-27	0.380	0.380	0.340	0.340	0.340	1,500
2024-09-26	0.360	0.360	0.360	0.360	0.360	0
2024-09-25	0.360	0.360	0.360	0.360	0.360	0
2024-09-24	0.360	0.360	0.360	0.360	0.360	0
2024-09-23	0.360	0.360	0.360	0.360	0.360	0
2024-09-20	0.400	0.400	0.360	0.360	0.360	1,400
2024-09-19	0.380	0.410	0.380	0.380	0.380	10,000
2024-09-18	0.330	0.330	0.330	0.330	0.330	0
2024-09-17	0.330	0.330	0.330	0.330	0.330	0
2024-09-16	0.330	0.330	0.330	0.330	0.330	0
2024-09-13	0.330	0.330	0.330	0.330	0.330	0
2024-09-12	0.330	0.330	0.330	0.330	0.330	0
2024-09-11	0.330	0.330	0.330	0.330	0.330	0
2024-09-10	0.330	0.330	0.330	0.330	0.330	0
2024-09-09	0.330	0.330	0.330	0.330	0.330	1,500
2024-09-06	0.380	0.380	0.380	0.380	0.380	0
2024-09-05	0.380	0.380	0.380	0.380	0.380	500
2024-09-04	0.320	0.320	0.320	0.320	0.320	0
2024-09-03	0.320	0.320	0.320	0.320	0.320	0
2024-08-30	0.320	0.320	0.320	0.320	0.320	0
2024-08-29	0.320	0.320	0.320	0.320	0.320	1,000
2024-08-28	0.320	0.320	0.320	0.320	0.320	0
2024-08-27	0.320	0.320	0.320	0.320	0.320	0
2024-08-26	0.320	0.320	0.320	0.320	0.320	0
2024-08-23	0.320	0.320	0.320	0.320	0.320	0
2024-08-22	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 9 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.