Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	19.100	19.100	19.080	19.080	16.485	2,300
2023-09-11	19.130	19.200	19.020	19.100	16.502	5,913
2023-09-08	19.170	19.170	19.130	19.130	16.528	2,200
2023-09-07	19.130	20.490	18.600	18.650	16.113	9,146
2023-09-06	19.150	19.200	19.150	19.200	16.588	4,852
2023-09-05	18.750	19.200	18.750	19.200	16.588	1,438
2023-09-01	18.970	19.200	18.970	19.200	16.588	3,700
2023-08-30	19.150	19.190	19.150	19.190	16.580	1,200
2023-08-29	19.150	19.150	19.150	19.150	16.545	1,000
2023-08-28	19.120	19.150	19.120	19.150	16.545	1,800
2023-08-25	19.000	19.000	19.000	19.000	16.416	1,000
2023-08-24	19.000	19.000	19.000	19.000	16.416	1,006
2023-08-23	19.000	19.000	19.000	19.000	16.416	1,300
2023-08-22	19.200	19.200	18.990	18.990	16.407	1,100
2023-08-21	18.510	19.230	18.510	19.230	16.614	1,110
2023-08-18	19.200	19.245	18.500	18.500	15.984	6,240
2023-08-17	19.100	19.540	19.100	19.200	16.588	2,392
2023-08-16	19.060	19.160	19.060	19.100	16.502	1,900
2023-08-15	19.050	19.075	19.050	19.060	16.468	1,700
2023-08-14	18.560	18.560	18.560	18.560	16.036	100
2023-08-11	19.000	19.050	19.000	19.050	16.459	500
2023-08-09	19.170	19.170	19.170	19.170	16.563	100
2023-08-08	18.530	18.530	18.530	18.530	16.010	501
2023-08-02	19.200	19.200	19.200	19.200	16.286	513
2023-07-31	19.360	19.360	19.200	19.250	16.328	610
2023-07-28	19.100	19.100	19.100	19.100	16.201	750
2023-07-27	18.990	19.000	18.990	19.000	16.116	800
2023-07-26	18.990	19.000	18.990	19.000	16.116	800
2023-07-24	19.000	19.000	18.800	18.800	15.947	1,900
2023-07-21	19.000	19.000	19.000	19.000	16.116	133
2023-07-20	19.200	19.200	19.200	19.200	16.286	500
2023-07-19	19.250	19.250	19.150	19.150	16.244	1,102
2023-07-18	19.350	19.350	19.200	19.200	16.286	400
2023-07-17	19.350	19.350	19.350	19.350	16.413	212
2023-07-14	19.390	19.390	19.390	19.390	16.447	100
2023-07-13	19.390	19.400	19.350	19.400	16.456	691
2023-07-07	19.430	19.430	19.430	19.430	16.481	200
2023-07-05	19.500	19.500	19.390	19.400	16.456	1,800
2023-06-30	19.000	19.530	19.000	19.150	16.244	500
2023-06-26	19.760	19.760	19.740	19.740	16.744	1,493
2023-06-22	19.550	19.550	18.800	18.800	15.947	500
2023-06-21	19.690	19.690	19.100	19.100	16.201	1,709
2023-06-20	19.710	19.710	19.710	19.710	16.719	100
2023-06-16	19.870	19.890	19.870	19.890	16.871	1,115
2023-06-15	19.750	19.750	19.750	19.750	16.753	1,161
2023-06-14	19.750	19.750	19.750	19.750	16.753	1,000
2023-06-12	19.970	19.990	19.750	19.750	16.753	2,253
2023-06-09	19.510	19.960	19.490	19.490	16.532	1,406
2023-06-08	19.500	19.500	19.500	19.500	16.541	1,100
2023-06-06	20.000	20.000	20.000	20.000	16.965	1,100
2023-06-05	19.990	20.000	19.990	20.000	16.965	1,100
2023-06-02	20.020	20.020	20.000	20.000	16.965	1,200
2023-06-01	19.220	19.220	19.220	19.220	16.303	145
2023-05-31	20.010	20.010	20.000	20.000	16.965	1,200
2023-05-30	20.010	20.010	20.000	20.000	16.965	1,300
2023-05-29	20.000	20.000	20.000	20.000	16.965	1,200
2023-05-26	20.000	20.000	20.000	20.000	16.965	1,005
2023-05-25	20.000	20.000	20.000	20.000	16.965	800
2023-05-24	20.000	20.000	20.000	20.000	16.965	1,001
2023-05-23	19.180	20.000	19.180	20.000	16.965	2,404

← NewerPage 12 of 17 · 984 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-23	1.0000 CAD
2024-11-08	0.4000 CAD
2024-08-09	0.4000 CAD
2024-05-09	0.3500 CAD
2024-02-01	0.3500 CAD
2023-11-02	0.3500 CAD
2023-08-03	0.3500 CAD
2023-05-04	0.3000 CAD
2023-02-16	3.0000 CAD
2023-02-02	0.3000 CAD
2022-11-03	0.3000 CAD
2022-08-04	0.3000 CAD
2022-05-05	0.2500 CAD
2022-02-03	0.2500 CAD
2021-11-04	0.2000 CAD
2021-08-05	0.2000 CAD
2021-05-06	0.1000 CAD
2021-02-04	0.1000 CAD
2020-11-05	0.1000 CAD
2020-08-06	0.1000 CAD
2020-05-07	0.5100 CAD
2020-02-06	0.5100 CAD
2019-11-07	0.5100 CAD
2019-08-08	0.5100 CAD
2019-06-26	2.0000 CAD
2019-05-09	0.4500 CAD
2019-01-31	0.4500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.