Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	19.800	19.800	19.800	19.800	18.367	1,018
2024-09-27	19.490	19.800	19.490	19.800	18.367	2,300
2024-09-26	19.470	19.470	19.470	19.470	18.061	1,042
2024-09-25	19.490	19.490	19.490	19.490	18.080	1,074
2024-09-24	18.720	19.480	18.720	18.930	17.560	3,000
2024-09-23	19.500	19.500	19.500	19.500	18.089	1,000
2024-09-20	19.180	19.500	19.180	19.500	18.089	2,700
2024-09-19	19.500	19.500	19.000	19.180	17.792	3,107
2024-09-18	19.500	19.500	19.500	19.500	18.089	1,000
2024-09-17	19.530	20.100	19.500	19.500	18.089	2,300
2024-09-16	19.450	19.520	19.450	19.500	18.089	2,553
2024-09-13	19.430	19.440	19.430	19.440	18.033	1,120
2024-09-12	19.200	19.460	19.200	19.460	18.052	1,201
2024-09-10	19.660	19.670	18.750	18.880	17.514	3,750
2024-09-09	19.540	19.580	19.540	19.540	18.126	1,484
2024-09-06	20.250	20.250	19.500	19.500	18.089	2,715
2024-09-05	21.700	21.700	20.200	20.200	18.738	1,421
2024-09-04	20.760	20.780	19.740	19.740	18.311	1,700
2024-09-03	22.400	22.400	22.400	22.400	20.779	1,128
2024-08-30	22.440	22.440	22.000	22.000	20.408	1,936
2024-08-29	22.440	22.440	22.440	22.440	20.816	1,038
2024-08-28	22.450	22.450	22.450	22.450	20.825	1,227
2024-08-27	22.000	22.000	22.000	22.000	20.408	400
2024-08-26	22.030	22.050	21.560	21.570	20.009	701
2024-08-23	22.490	22.490	22.000	22.000	20.408	1,201
2024-08-22	22.500	22.500	22.500	22.500	20.872	1,000
2024-08-21	21.900	23.100	21.900	22.500	20.872	2,865
2024-08-20	20.830	21.600	20.830	21.600	20.037	1,552
2024-08-19	19.740	21.000	19.740	20.850	19.341	4,600
2024-08-16	19.310	19.490	19.000	19.000	17.625	1,700
2024-08-15	19.510	19.510	19.220	19.300	17.903	1,713
2024-08-14	19.510	19.510	19.500	19.500	18.089	1,000
2024-08-13	19.500	19.500	19.500	19.500	18.089	1,401
2024-08-12	19.270	19.270	19.270	19.270	17.876	400
2024-08-09	19.510	19.520	19.030	19.200	17.811	1,501
2024-08-08	19.990	19.990	19.490	19.500	17.718	1,715
2024-08-07	19.560	19.620	19.560	19.620	17.827	300
2024-08-06	18.320	19.500	18.320	19.500	17.718	3,005
2024-08-02	19.480	19.480	19.480	19.480	17.700	101
2024-08-01	19.750	20.060	19.750	20.010	18.181	1,444
2024-07-31	19.520	19.980	19.520	19.590	17.800	1,800
2024-07-30	19.510	19.510	19.500	19.510	17.727	1,003
2024-07-29	19.450	19.500	19.450	19.500	17.718	3,900
2024-07-26	19.460	19.460	19.450	19.450	17.672	1,100
2024-07-25	19.500	19.500	19.450	19.450	17.672	3,000
2024-07-24	19.500	19.510	19.490	19.500	17.718	2,800
2024-07-23	19.500	19.500	19.490	19.500	17.718	2,200
2024-07-22	19.600	19.600	19.460	19.500	17.718	3,100
2024-07-19	19.890	19.890	19.280	19.590	17.800	1,715
2024-07-18	19.560	19.890	19.560	19.890	18.072	2,650
2024-07-17	20.010	20.010	19.550	19.550	17.763	1,530
2024-07-16	19.990	20.000	19.550	20.000	18.172	7,300
2024-07-15	19.850	19.880	19.500	19.510	17.727	3,304
2024-07-12	19.500	19.850	19.500	19.850	18.036	1,539
2024-07-11	19.490	19.820	19.490	19.500	17.718	3,810
2024-07-10	19.010	19.750	19.010	19.550	17.763	4,050
2024-07-09	19.840	19.840	19.490	19.500	17.718	2,720
2024-07-08	18.960	20.070	18.960	20.070	18.236	1,600
2024-07-05	19.420	19.420	19.420	19.420	17.645	300
2024-07-04	19.500	19.500	18.700	18.840	17.118	3,275

← NewerPage 8 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.