Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	19.810	20.000	19.810	20.000	16.965	1,200
2023-05-18	20.000	20.010	20.000	20.000	16.965	2,045
2023-05-17	20.000	20.000	19.240	19.910	16.888	1,562
2023-05-16	19.990	20.000	19.990	20.000	16.965	1,400
2023-05-15	19.990	20.490	19.990	20.050	17.007	1,624
2023-05-12	19.990	19.990	19.990	19.990	16.956	1,200
2023-05-11	19.710	19.990	19.710	19.990	16.956	1,900
2023-05-10	19.700	19.700	19.700	19.700	16.710	1,218
2023-05-09	19.650	19.700	19.650	19.690	16.702	1,300
2023-05-08	19.050	19.700	19.040	19.550	16.583	4,314
2023-05-05	19.390	19.470	18.800	18.800	15.947	2,679
2023-05-04	18.510	19.000	18.500	18.500	15.692	1,000
2023-05-03	18.630	19.600	18.610	18.610	15.531	2,162
2023-05-01	18.030	18.200	18.030	18.200	15.189	1,489
2023-04-27	18.020	18.030	18.020	18.030	15.047	1,300
2023-04-26	17.970	17.970	17.970	17.970	14.997	510
2023-04-25	18.030	18.030	17.750	18.000	15.022	1,501
2023-04-24	17.970	17.980	17.970	17.980	15.005	386
2023-04-21	17.790	17.850	17.790	17.850	14.897	701
2023-04-20	17.790	17.790	17.790	17.790	14.847	1,000
2023-04-19	17.800	17.800	17.800	17.800	14.855	101
2023-04-18	17.030	17.920	17.030	17.160	14.321	5,822
2023-04-17	17.990	17.990	17.850	17.850	14.897	362
2023-04-14	18.000	18.000	18.000	18.000	15.022	100
2023-04-13	18.000	18.030	17.900	18.030	15.047	2,860
2023-04-12	18.030	18.030	18.000	18.000	15.022	2,302
2023-04-11	17.900	17.900	17.900	17.900	14.939	800
2023-04-10	18.030	18.030	17.900	17.900	14.939	1,390
2023-04-06	17.670	17.670	17.670	17.670	14.747	403
2023-04-05	18.020	18.020	17.750	17.750	14.813	1,200
2023-04-04	18.000	18.000	18.000	18.000	15.022	4,550
2023-04-03	17.940	18.000	17.940	18.000	15.022	2,204
2023-03-31	17.880	17.900	17.510	17.510	14.613	1,100
2023-03-30	17.830	17.900	17.830	17.900	14.939	1,160
2023-03-29	17.060	17.070	17.050	17.050	14.229	900
2023-03-28	17.270	17.270	16.300	16.300	13.603	3,075
2023-03-27	17.260	17.260	17.260	17.260	14.405	600
2023-03-24	17.080	17.260	17.080	17.260	14.405	305
2023-03-23	17.340	17.800	17.340	17.800	14.855	2,583
2023-03-22	16.540	17.000	16.540	17.000	14.188	800
2023-03-21	17.000	17.400	16.200	17.400	14.521	4,036
2023-03-20	16.900	17.300	16.900	17.000	14.188	2,102
2023-03-17	17.000	17.000	16.800	16.800	14.021	1,500
2023-03-16	17.000	17.150	16.900	17.150	14.313	2,700
2023-03-15	16.990	17.000	16.610	16.610	13.862	1,300
2023-03-14	17.000	17.110	16.520	16.520	13.787	530
2023-03-13	16.780	16.780	16.780	16.780	14.004	111
2023-03-10	16.000	16.000	16.000	16.000	13.353	2,248
2023-03-09	15.680	16.250	15.680	16.250	13.562	10,350
2023-03-08	15.690	15.690	15.650	15.650	13.061	1,025
2023-03-07	16.000	16.000	15.700	15.700	13.103	447
2023-03-06	16.000	16.000	15.720	16.000	13.353	1,218
2023-03-03	16.150	16.160	15.980	16.000	13.353	2,461
2023-03-02	15.550	15.750	15.500	15.750	13.144	901
2023-02-28	16.100	16.100	16.100	16.100	13.436	100
2023-02-27	15.750	15.770	15.750	15.750	13.144	1,309
2023-02-24	15.240	15.700	15.240	15.700	13.103	795
2023-02-21	15.570	15.570	14.800	15.000	12.518	3,371
2023-02-17	16.990	17.000	15.510	15.730	13.128	3,661
2023-02-16	17.500	17.890	16.190	17.000	14.188	14,433

← NewerPage 13 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.