Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	14.500	14.580	14.160	14.580	9.539	2,030
2022-03-28	15.500	15.500	14.900	15.480	10.128	1,000
2022-03-25	15.530	15.530	15.500	15.500	10.141	1,479
2022-03-24	16.100	16.100	16.100	16.100	10.533	100
2022-03-23	16.200	16.200	16.100	16.100	10.533	200
2022-03-22	15.780	16.550	15.780	16.540	10.821	500
2022-03-21	14.900	15.400	14.880	15.400	10.075	9,483
2022-03-18	14.910	14.910	14.910	14.910	9.755	300
2022-03-16	14.650	14.650	14.250	14.250	9.323	339
2022-03-11	14.950	14.950	14.700	14.700	9.617	300
2022-03-10	15.000	15.010	15.000	15.010	9.820	4,800
2022-03-09	14.800	15.000	14.800	15.000	9.814	8,800
2022-03-08	14.810	14.810	14.800	14.800	9.683	2,000
2022-03-07	14.700	15.000	14.550	15.000	9.814	3,900
2022-03-04	14.560	14.920	14.560	14.920	9.761	1,100
2022-02-25	14.170	14.170	14.170	14.170	9.271	200
2022-02-23	14.610	14.610	14.110	14.110	9.231	1,728
2022-02-14	14.670	15.000	14.670	14.700	9.617	1,901
2022-02-10	14.520	14.520	14.400	14.400	9.421	300
2022-02-09	14.180	14.500	14.180	14.500	9.487	948
2022-02-08	13.900	13.900	13.110	13.800	9.029	2,350
2022-02-04	14.020	14.020	14.000	14.000	9.159	200
2022-02-02	14.450	14.450	14.450	14.450	9.290	175
2022-02-01	14.340	14.420	14.340	14.420	9.271	200
2022-01-31	14.000	14.350	14.000	14.350	9.226	450
2022-01-27	14.100	14.100	14.000	14.000	9.001	700
2022-01-25	14.000	14.000	13.890	13.890	8.930	437
2022-01-24	14.030	14.030	14.000	14.000	9.001	2,350
2022-01-21	14.170	14.170	14.170	14.170	9.110	100
2022-01-20	14.270	14.270	14.170	14.170	9.110	1,000
2022-01-18	14.880	14.960	14.220	14.220	9.142	900
2022-01-17	14.250	14.800	14.200	14.800	9.515	1,600
2022-01-14	14.250	14.250	14.250	14.250	9.162	300
2022-01-13	14.240	14.240	14.230	14.230	9.149	270
2022-01-12	14.480	14.480	14.480	14.480	9.310	700
2022-01-11	14.320	14.320	14.210	14.210	9.136	200
2022-01-10	14.500	14.500	14.210	14.210	9.136	300
2022-01-07	14.520	14.770	14.500	14.500	9.322	700
2022-01-06	14.200	14.850	14.200	14.600	9.387	900
2022-01-05	14.890	14.890	14.890	14.890	9.573	150
2022-01-04	14.300	14.730	14.300	14.730	9.470	300
2021-12-30	14.130	14.130	14.120	14.120	9.078	400
2021-12-29	14.160	14.160	14.100	14.110	9.072	2,300
2021-12-23	14.300	14.300	14.100	14.150	9.097	1,000
2021-12-22	14.270	14.300	14.270	14.300	9.194	645
2021-12-21	14.120	14.120	14.040	14.040	9.027	2,000
2021-12-20	14.100	14.100	14.100	14.100	9.065	400
2021-12-17	14.060	14.060	14.050	14.050	9.033	300
2021-12-16	14.110	14.320	14.010	14.050	9.033	975
2021-12-14	14.340	14.340	14.340	14.340	9.220	100
2021-12-13	14.360	14.360	14.300	14.300	9.194	300
2021-12-10	14.300	14.300	14.300	14.300	9.194	800
2021-12-08	14.250	14.500	14.100	14.500	9.322	725
2021-12-07	14.500	14.500	14.500	14.500	9.322	100
2021-12-06	14.080	14.600	14.080	14.600	9.387	1,054
2021-12-02	14.510	14.510	14.500	14.500	9.322	300
2021-12-01	14.660	14.660	14.610	14.610	9.393	1,000
2021-11-30	15.270	15.270	14.610	14.610	9.393	500
2021-11-29	15.210	15.250	15.210	15.250	9.805	3,200
2021-11-26	15.000	15.000	14.810	14.810	9.522	400

← NewerPage 16 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.