Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	17.500	17.890	16.190	17.000	14.188	14,433
2023-02-15	19.500	20.500	19.490	20.500	14.605	23,321
2023-02-14	19.490	19.500	19.290	19.500	13.892	3,412
2023-02-13	19.490	19.500	19.450	19.500	13.892	5,149
2023-02-10	19.490	19.500	19.450	19.450	13.857	4,483
2023-02-09	19.500	19.500	19.450	19.500	13.892	3,215
2023-02-08	18.790	19.950	18.070	19.500	13.892	8,091
2023-02-07	19.000	19.250	17.710	18.430	13.130	5,078
2023-02-06	17.000	18.800	17.000	18.800	13.394	4,969
2023-02-03	15.500	16.200	15.500	16.200	11.541	2,692
2023-01-31	15.260	15.260	15.250	15.250	10.663	300
2023-01-30	15.250	15.250	15.250	15.250	10.663	450
2023-01-26	15.050	15.050	15.050	15.050	10.524	300
2023-01-25	14.510	14.750	14.500	14.750	10.314	3,800
2023-01-23	14.250	14.250	14.250	14.250	9.964	100
2023-01-19	14.100	14.200	14.050	14.200	9.929	2,800
2023-01-17	13.950	14.100	13.950	14.100	9.859	640
2023-01-16	13.900	13.900	13.900	13.900	9.719	500
2023-01-11	13.500	13.500	13.500	13.500	9.440	300
2023-01-09	13.250	13.250	13.250	13.250	9.265	400
2023-01-06	13.250	13.250	13.250	13.250	9.265	100
2023-01-04	13.250	13.250	13.250	13.250	9.265	100
2023-01-03	13.500	13.510	13.250	13.250	9.265	776
2022-12-30	13.500	13.500	13.500	13.500	9.440	117
2022-12-29	13.500	13.500	13.500	13.500	9.440	951
2022-12-28	13.250	13.250	13.250	13.250	9.265	200
2022-12-13	13.000	13.000	13.000	13.000	9.090	500
2022-12-12	13.250	13.250	13.250	13.250	9.265	1,000
2022-12-08	13.270	13.270	13.270	13.270	9.279	100
2022-12-07	13.500	13.500	13.500	13.500	9.440	200
2022-12-06	13.500	13.500	13.250	13.500	9.440	2,400
2022-12-05	13.500	13.500	13.500	13.500	9.440	1,300
2022-12-02	13.300	13.500	13.250	13.500	9.440	900
2022-12-01	13.500	13.520	13.500	13.500	9.440	1,500
2022-11-30	13.900	13.900	13.900	13.900	9.719	100
2022-11-28	13.500	13.500	13.500	13.500	9.440	100
2022-11-22	14.000	14.100	14.000	14.100	9.859	400
2022-11-21	14.000	14.000	14.000	14.000	9.789	100
2022-11-16	12.330	13.300	12.300	13.300	9.300	1,288
2022-11-15	13.000	13.050	11.500	13.050	9.125	1,765
2022-11-07	13.650	13.650	13.650	13.650	9.545	200
2022-10-27	13.750	13.750	13.750	13.750	9.403	100
2022-10-26	14.000	14.000	14.000	14.000	9.574	100
2022-10-25	14.000	14.000	14.000	14.000	9.574	100
2022-10-24	14.000	14.000	14.000	14.000	9.574	200
2022-10-20	14.000	14.000	13.990	14.000	9.574	2,300
2022-10-19	13.030	14.000	13.030	14.000	9.574	322
2022-10-18	14.000	14.000	14.000	14.000	9.574	200
2022-10-11	14.000	14.000	14.000	14.000	9.574	100
2022-10-07	14.170	14.170	14.170	14.170	9.690	400
2022-10-06	14.000	14.000	13.990	14.000	9.574	7,820
2022-10-05	14.000	14.000	14.000	14.000	9.574	104
2022-10-04	13.540	13.540	13.540	13.540	9.260	100
2022-09-29	13.540	13.540	13.540	13.540	9.260	105
2022-09-27	13.170	13.950	13.170	13.950	9.540	2,367
2022-09-26	12.750	12.800	12.750	12.800	8.754	2,300
2022-09-22	12.530	12.530	12.530	12.530	8.569	300
2022-09-21	12.060	12.060	12.060	12.060	8.247	111
2022-09-20	12.400	12.410	12.290	12.290	8.405	5,101
2022-09-15	11.950	11.950	11.950	11.950	8.172	300

← NewerPage 14 of 17 · 985 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.