Wall Financial Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-09-14	11.950	12.000	11.950	11.960	8.179	1,800
2022-09-08	12.000	12.000	11.790	11.790	8.063	1,700
2022-09-07	11.990	12.000	11.930	12.000	8.206	4,800
2022-08-31	11.430	11.430	11.200	11.200	7.659	600
2022-08-29	11.420	11.420	11.420	11.420	7.810	100
2022-08-22	12.370	12.370	12.370	12.370	8.459	200
2022-08-17	11.980	11.980	11.370	11.370	7.776	311
2022-08-08	11.970	11.970	11.950	11.950	8.172	700
2022-08-04	11.240	11.240	11.230	11.230	7.680	300
2022-07-28	11.820	11.820	11.820	11.820	7.867	100
2022-07-25	11.800	11.800	11.800	11.800	7.854	104
2022-07-19	11.410	11.410	11.410	11.410	7.595	200
2022-07-18	11.030	11.030	11.030	11.030	7.342	120
2022-07-08	11.000	11.000	11.000	11.000	7.322	1,700
2022-07-05	11.350	11.350	11.350	11.350	7.555	100
2022-07-04	11.500	11.500	11.160	11.160	7.428	1,060
2022-06-30	11.750	11.750	11.750	11.750	7.821	100
2022-06-29	11.350	11.500	11.350	11.500	7.654	1,000
2022-06-28	11.500	11.500	11.500	11.500	7.654	1,200
2022-06-27	11.250	11.250	11.250	11.250	7.488	200
2022-06-24	11.500	11.500	11.500	11.500	7.654	200
2022-06-17	11.850	11.850	11.850	11.850	7.887	100
2022-06-16	12.020	12.020	12.000	12.000	7.987	206
2022-06-15	12.250	12.250	12.250	12.250	8.154	175
2022-06-14	12.000	12.550	12.000	12.550	8.353	750
2022-06-13	12.000	12.000	12.000	12.000	7.987	400
2022-06-10	12.510	12.510	12.130	12.130	8.074	1,351
2022-06-08	12.600	12.600	12.600	12.600	8.387	500
2022-06-06	12.800	12.800	12.800	12.800	8.520	604
2022-06-03	12.510	12.510	12.510	12.510	8.327	100
2022-06-02	12.700	12.700	12.700	12.700	8.453	800
2022-05-31	12.600	12.800	12.600	12.800	8.520	2,200
2022-05-30	12.480	12.480	12.480	12.480	8.307	102
2022-05-27	12.800	12.800	12.800	12.800	8.520	800
2022-05-26	12.830	12.850	12.830	12.850	8.553	1,900
2022-05-25	13.070	13.070	12.700	12.700	8.453	1,307
2022-05-24	13.240	13.700	13.240	13.700	9.119	1,413
2022-05-19	13.250	13.250	13.250	13.250	8.819	100
2022-05-17	13.020	13.020	13.020	13.020	8.666	604
2022-05-16	13.900	13.900	13.900	13.900	9.252	245
2022-05-13	13.950	13.950	13.950	13.950	9.285	100
2022-05-11	13.800	13.800	13.750	13.750	9.152	200
2022-05-10	14.000	14.000	13.750	13.750	9.152	400
2022-05-09	14.250	14.250	14.250	14.250	9.485	275
2022-05-04	14.650	14.650	14.650	14.650	9.585	180
2022-05-02	14.900	14.900	14.700	14.700	9.617	2,426
2022-04-28	14.510	14.690	14.510	14.690	9.611	499
2022-04-26	14.640	14.640	14.640	14.640	9.578	300
2022-04-20	15.700	15.700	15.700	15.700	10.272	1,250
2022-04-19	15.850	16.000	15.400	15.400	10.075	454
2022-04-14	16.050	16.050	16.050	16.050	10.501	685
2022-04-12	16.490	16.490	16.050	16.050	10.501	200
2022-04-11	16.060	16.500	16.060	16.500	10.795	200
2022-04-07	15.930	15.930	15.930	15.930	10.422	250
2022-04-06	16.500	16.500	16.500	16.500	10.795	190
2022-04-05	17.000	17.000	16.980	16.980	11.109	500
2022-04-04	15.560	16.510	15.560	16.510	10.802	752

← NewerPage 15 of 17 · 988 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.