Wall Financial Corporation (TSX: WFC)
Canada
· Delayed Price · Currency is CAD 16.50
-1.10 (-6.25%)
Dec 20, 2024, 3:59 PM EST
Wall Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 16.75 | 16.77 | 16.06 | 16.50 | 16.50 | -6.25% | 1,651 |
| Dec 19, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% | 200 |
| Dec 18, 2024 | 18.00 | 18.00 | 17.76 | 17.76 | 17.76 | -2.42% | 200 |
| Dec 17, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 16, 2024 | 18.20 | 18.20 | 18.04 | 18.20 | 18.20 | -1.62% | 701 |
| Dec 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 802 |
| Dec 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 500 |
| Dec 10, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Dec 9, 2024 | 18.79 | 18.79 | 18.50 | 18.50 | 18.50 | -1.33% | 634 |
| Dec 6, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.27% | 200 |
| Dec 5, 2024 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 1,002 |
| Dec 4, 2024 | 18.62 | 18.62 | 18.50 | 18.50 | 18.50 | 1.65% | 1,300 |
| Dec 3, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 2, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 29, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 28, 2024 | 18.19 | 18.20 | 18.19 | 18.20 | 18.20 | - | 900 |
| Nov 27, 2024 | 18.31 | 18.31 | 18.20 | 18.20 | 18.20 | -0.55% | 1,300 |
| Nov 26, 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 1,105 |
| Nov 25, 2024 | 18.29 | 18.54 | 18.29 | 18.50 | 18.50 | 2.72% | 1,210 |
| Nov 22, 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - | - |
| Nov 21, 2024 | 18.50 | 18.50 | 18.01 | 18.01 | 18.01 | -2.65% | 2,000 |
| Nov 20, 2024 | 18.61 | 18.61 | 18.50 | 18.50 | 18.50 | -0.54% | 1,100 |
| Nov 19, 2024 | 18.65 | 18.65 | 18.60 | 18.60 | 18.60 | -0.21% | 500 |
| Nov 18, 2024 | 18.56 | 18.94 | 18.56 | 18.64 | 18.64 | -0.85% | 1,602 |
| Nov 15, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 200 |
| Nov 14, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 500 |
| Nov 13, 2024 | 18.81 | 18.90 | 18.81 | 18.90 | 18.90 | -1.56% | 1,200 |
| Nov 12, 2024 | 18.33 | 19.20 | 18.33 | 19.20 | 19.20 | -1.54% | 1,300 |
| Nov 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 8, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 7, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 6, 2024 | 19.45 | 19.50 | 19.45 | 19.50 | 19.50 | 3.50% | 1,400 |
| Nov 5, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -2.33% | 132 |
| Nov 4, 2024 | 19.00 | 19.29 | 19.00 | 19.29 | 19.29 | 1.53% | 400 |
| Nov 1, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 100 |
| Oct 31, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.26% | 100 |
| Oct 30, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 200 |
| Oct 29, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | - |
| Oct 28, 2024 | 19.33 | 19.33 | 19.05 | 19.05 | 19.05 | - | 1,300 |
| Oct 25, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 500 |
| Oct 24, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.26% | 128 |
| Oct 23, 2024 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | 1.99% | 1,644 |
| Oct 22, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - | - |
| Oct 21, 2024 | 19.30 | 19.30 | 18.63 | 18.63 | 18.63 | -3.07% | 2,400 |
| Oct 18, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -1.33% | 400 |
| Oct 17, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - | 1,100 |
| Oct 16, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.51% | 1,100 |
| Oct 15, 2024 | 19.50 | 19.50 | 19.19 | 19.19 | 19.19 | -1.59% | 1,201 |
| Oct 11, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2,201 |
| Oct 10, 2024 | 19.79 | 19.79 | 19.50 | 19.50 | 19.50 | - | 1,301 |
| Oct 9, 2024 | 19.30 | 19.51 | 19.29 | 19.50 | 19.50 | 1.04% | 6,807 |
| Oct 8, 2024 | 19.48 | 19.48 | 19.30 | 19.30 | 19.30 | -1.03% | 1,124 |
| Oct 7, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,300 |
| Oct 4, 2024 | 19.12 | 19.50 | 19.12 | 19.50 | 19.50 | 0.15% | 2,700 |
| Oct 3, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.72% | 500 |
| Oct 2, 2024 | 19.50 | 19.50 | 19.14 | 19.14 | 19.14 | -1.85% | 3,200 |
| Oct 1, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.52% | 1,700 |
| Sep 30, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | 1,018 |
| Sep 27, 2024 | 19.49 | 19.80 | 19.49 | 19.80 | 19.80 | 1.69% | 2,300 |
| Sep 26, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.10% | 1,042 |
| Sep 25, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.96% | 1,100 |
| Sep 24, 2024 | 18.72 | 19.48 | 18.72 | 18.93 | 18.93 | -2.92% | 3,000 |
| Sep 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,000 |
| Sep 20, 2024 | 19.18 | 19.50 | 19.18 | 19.50 | 19.50 | 1.67% | 2,700 |
| Sep 19, 2024 | 19.50 | 19.50 | 19.00 | 19.18 | 19.18 | -1.64% | 3,107 |
| Sep 18, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1,000 |
| Sep 17, 2024 | 19.53 | 20.10 | 19.50 | 19.50 | 19.50 | - | 2,300 |
| Sep 16, 2024 | 19.45 | 19.52 | 19.45 | 19.50 | 19.50 | 0.31% | 2,600 |
| Sep 13, 2024 | 19.43 | 19.44 | 19.43 | 19.44 | 19.44 | -0.10% | 1,120 |
| Sep 12, 2024 | 19.20 | 19.46 | 19.20 | 19.46 | 19.46 | 3.07% | 1,201 |
| Sep 11, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Sep 10, 2024 | 19.66 | 19.67 | 18.75 | 18.88 | 18.88 | -3.38% | 3,800 |
| Sep 9, 2024 | 19.54 | 19.58 | 19.54 | 19.54 | 19.54 | 0.21% | 1,500 |
| Sep 6, 2024 | 20.25 | 20.25 | 19.50 | 19.50 | 19.50 | -3.47% | 2,715 |
| Sep 5, 2024 | 21.70 | 21.70 | 20.20 | 20.20 | 20.20 | 2.33% | 1,421 |
| Sep 4, 2024 | 20.76 | 20.78 | 19.74 | 19.74 | 19.74 | -11.88% | 1,700 |
| Sep 3, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 1,128 |
| Aug 30, 2024 | 22.44 | 22.44 | 22.00 | 22.00 | 22.00 | -1.96% | 1,936 |
| Aug 29, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.04% | 1,038 |
| Aug 28, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.05% | 1,227 |
| Aug 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.99% | 400 |
| Aug 26, 2024 | 22.03 | 22.05 | 21.56 | 21.57 | 21.57 | -1.95% | 701 |
| Aug 23, 2024 | 22.49 | 22.49 | 22.00 | 22.00 | 22.00 | -2.22% | 1,201 |
| Aug 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,000 |
| Aug 21, 2024 | 21.90 | 23.10 | 21.90 | 22.50 | 22.50 | 4.17% | 2,900 |
| Aug 20, 2024 | 20.83 | 21.60 | 20.83 | 21.60 | 21.60 | 3.60% | 1,600 |
| Aug 19, 2024 | 19.74 | 21.00 | 19.74 | 20.85 | 20.85 | 9.74% | 4,600 |
| Aug 16, 2024 | 19.31 | 19.49 | 19.00 | 19.00 | 19.00 | -1.55% | 1,700 |
| Aug 15, 2024 | 19.51 | 19.51 | 19.22 | 19.30 | 19.30 | -1.03% | 1,713 |
| Aug 14, 2024 | 19.51 | 19.51 | 19.50 | 19.50 | 19.50 | - | 1,000 |
| Aug 13, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.19% | 1,401 |
| Aug 12, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.36% | 400 |
| Aug 9, 2024 | 19.51 | 19.52 | 19.03 | 19.20 | 19.20 | -1.54% | 1,501 |
| Aug 8, 2024 | 19.99 | 19.99 | 19.49 | 19.50 | 19.50 | -0.61% | 1,715 |
| Aug 7, 2024 | 19.56 | 19.62 | 19.56 | 19.62 | 19.62 | 0.62% | 300 |
| Aug 6, 2024 | 18.32 | 19.50 | 18.32 | 19.50 | 19.50 | 0.10% | 3,005 |
| Aug 2, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -2.65% | 101 |
| Aug 1, 2024 | 19.75 | 20.06 | 19.75 | 20.01 | 20.01 | 2.14% | 1,444 |
| Jul 31, 2024 | 19.52 | 19.98 | 19.52 | 19.59 | 19.59 | 0.41% | 1,800 |