Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	15.260	15.260	14.600	14.600	13.832	1,973
2025-01-15	15.550	15.550	15.550	15.550	14.732	280
2025-01-14	15.750	15.750	15.730	15.730	14.902	200
2025-01-13	16.800	16.800	15.730	15.740	14.912	2,799
2025-01-10	16.040	16.070	15.990	15.990	15.148	2,264
2025-01-08	16.510	16.600	16.450	16.550	15.679	1,460
2025-01-07	16.400	16.600	16.400	16.600	15.726	3,353
2025-01-06	17.000	17.000	17.000	17.000	16.105	250
2025-01-03	16.600	16.600	16.000	16.590	15.717	1,908
2025-01-02	16.600	16.600	16.600	16.600	15.726	100
2024-12-30	16.490	16.600	16.010	16.010	15.167	495
2024-12-27	16.010	16.020	16.010	16.010	15.167	1,300
2024-12-24	16.040	16.040	16.040	16.040	15.196	157
2024-12-23	16.500	16.500	16.500	16.500	15.632	128
2024-12-20	16.750	16.770	16.060	16.500	15.632	1,651
2024-12-19	17.600	17.600	17.600	17.600	16.674	189
2024-12-18	18.000	18.000	17.760	17.760	16.825	200
2024-12-16	18.200	18.200	18.040	18.200	17.242	701
2024-12-12	18.500	18.500	18.500	18.500	17.526	802
2024-12-11	18.500	18.500	18.500	18.500	17.526	500
2024-12-09	18.790	18.790	18.500	18.500	17.526	634
2024-12-06	18.750	18.750	18.750	18.750	17.763	151
2024-12-05	18.500	18.800	18.500	18.800	17.811	1,002
2024-12-04	18.620	18.620	18.500	18.500	17.526	1,300
2024-11-28	18.190	18.200	18.190	18.200	17.242	900
2024-11-27	18.310	18.310	18.200	18.200	17.242	1,250
2024-11-26	18.500	18.500	18.300	18.300	17.337	1,105
2024-11-25	18.290	18.540	18.290	18.500	17.526	1,210
2024-11-21	18.500	18.500	18.010	18.010	17.062	1,977
2024-11-20	18.610	18.610	18.500	18.500	17.526	1,100
2024-11-19	18.650	18.650	18.600	18.600	17.621	475
2024-11-18	18.560	18.940	18.560	18.640	17.659	1,602
2024-11-15	18.800	18.800	18.800	18.800	17.811	183
2024-11-14	18.800	18.800	18.800	18.800	17.811	456
2024-11-13	18.810	18.900	18.810	18.900	17.905	1,200
2024-11-12	18.330	19.200	18.330	19.200	18.190	1,276
2024-11-06	19.450	19.500	19.450	19.500	18.089	1,400
2024-11-05	18.840	18.840	18.840	18.840	17.477	132
2024-11-04	19.000	19.290	19.000	19.290	17.894	400
2024-11-01	19.000	19.000	19.000	19.000	17.625	100
2024-10-31	19.000	19.000	19.000	19.000	17.625	100
2024-10-30	19.050	19.050	19.050	19.050	17.671	150
2024-10-28	19.330	19.330	19.050	19.050	17.671	1,293
2024-10-25	19.050	19.050	19.050	19.050	17.671	500
2024-10-24	19.050	19.050	19.050	19.050	17.671	128
2024-10-23	19.250	19.250	19.000	19.000	17.625	1,644
2024-10-21	19.300	19.300	18.630	18.630	17.282	2,400
2024-10-18	19.220	19.220	19.220	19.220	17.829	393
2024-10-17	19.480	19.480	19.480	19.480	18.070	1,050
2024-10-16	19.480	19.480	19.480	19.480	18.070	1,100
2024-10-15	19.500	19.500	19.190	19.190	17.801	1,201
2024-10-11	19.500	19.500	19.500	19.500	18.089	2,201
2024-10-10	19.790	19.790	19.500	19.500	18.089	1,301
2024-10-09	19.300	19.510	19.290	19.500	18.089	6,807
2024-10-08	19.480	19.480	19.300	19.300	17.903	1,124
2024-10-07	19.500	19.500	19.500	19.500	18.089	1,300
2024-10-04	19.120	19.500	19.120	19.500	18.089	2,660
2024-10-03	19.470	19.470	19.470	19.470	18.061	470
2024-10-02	19.500	19.500	19.140	19.140	17.755	3,200
2024-10-01	19.500	19.500	19.500	19.500	18.089	1,672

← NewerPage 7 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.