Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	19.520	19.750	19.520	19.750	17.945	1,200
2024-07-02	19.970	19.980	19.490	19.510	17.727	3,300
2024-06-28	19.500	19.500	19.300	19.300	17.536	1,400
2024-06-27	19.490	19.490	19.000	19.300	17.536	3,851
2024-06-26	19.550	19.550	18.060	18.060	16.409	4,010
2024-06-25	19.370	20.200	19.370	19.550	17.763	2,550
2024-06-21	19.600	20.160	19.280	19.280	17.518	3,201
2024-06-20	19.500	19.610	19.490	19.600	17.809	3,205
2024-06-19	19.900	19.900	19.900	19.900	18.081	1,051
2024-06-18	20.060	20.060	19.800	19.800	17.990	3,500
2024-06-17	21.190	21.190	20.030	20.030	18.199	1,557
2024-06-14	20.240	21.010	20.240	21.010	19.090	1,800
2024-06-11	20.590	20.590	20.590	20.590	18.708	500
2024-06-10	20.590	20.590	20.590	20.590	18.708	815
2024-06-07	20.600	20.600	20.590	20.590	18.708	1,179
2024-06-05	20.600	20.600	20.600	20.600	18.717	100
2024-06-04	21.000	21.250	20.100	20.100	18.263	2,300
2024-06-03	20.980	20.980	20.980	20.980	19.063	101
2024-05-31	21.600	21.600	21.000	21.000	19.081	1,242
2024-05-30	21.590	21.600	21.000	21.600	19.626	2,450
2024-05-29	21.700	21.700	21.470	21.470	19.508	230
2024-05-28	20.870	20.890	20.200	20.880	18.972	2,238
2024-05-27	20.920	20.920	20.840	20.880	18.972	500
2024-05-24	20.100	20.100	20.100	20.100	18.263	220
2024-05-23	20.030	20.100	20.030	20.090	18.254	1,200
2024-05-21	19.580	19.580	19.580	19.580	17.791	708
2024-05-17	20.770	20.770	20.770	20.770	18.872	1,070
2024-05-15	20.200	20.200	19.800	19.800	17.990	1,400
2024-05-14	19.860	19.860	19.860	19.860	18.045	200
2024-05-10	20.100	20.100	19.750	19.850	18.036	2,425
2024-05-09	20.100	20.100	20.100	20.100	18.263	1,135
2024-05-08	21.320	21.320	19.500	19.500	17.400	2,400
2024-05-07	20.740	20.750	20.000	20.000	17.846	3,947
2024-05-06	20.760	20.760	20.740	20.740	18.506	400
2024-05-03	21.470	21.470	20.560	20.730	18.497	3,302
2024-05-02	21.200	21.450	20.180	20.200	18.024	4,900
2024-05-01	21.270	21.270	21.270	21.270	18.979	1,000
2024-04-30	21.420	21.430	20.010	20.010	17.855	5,590
2024-04-29	22.010	22.010	21.250	21.250	18.961	500
2024-04-26	21.560	21.560	21.560	21.560	19.238	100
2024-04-25	21.500	21.560	21.500	21.560	19.238	585
2024-04-24	23.000	23.000	20.740	20.740	18.506	3,600
2024-04-23	23.000	23.000	23.000	23.000	20.523	1,013
2024-04-22	23.000	23.000	23.000	23.000	20.523	1,224
2024-04-19	22.950	23.000	22.950	23.000	20.523	805
2024-04-18	23.000	23.000	22.680	22.950	20.478	1,862
2024-04-17	19.920	22.980	19.750	22.350	19.943	6,650
2024-04-16	19.920	19.920	19.920	19.920	17.775	1,070
2024-04-15	20.000	20.200	19.350	19.350	17.266	4,148
2024-04-12	19.810	19.810	18.250	18.250	16.284	5,765
2024-04-11	19.250	19.475	19.190	19.475	17.377	1,201
2024-04-10	19.990	19.990	19.190	19.190	17.123	2,950
2024-04-08	20.400	20.400	19.470	19.990	17.837	2,917
2024-04-05	20.320	21.480	19.610	19.610	17.498	8,520
2024-04-04	21.010	21.500	21.010	21.500	19.184	1,405
2024-04-03	22.430	22.430	20.900	20.900	18.649	2,199
2024-04-02	22.250	22.450	22.200	22.450	20.032	1,465
2024-04-01	22.080	22.080	22.080	22.080	19.702	1,001
2024-03-28	23.160	23.160	21.000	21.000	18.738	2,844
2024-03-27	22.000	22.530	21.780	21.960	19.595	4,953

← NewerPage 9 of 17 · 982 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.