Wall Financial Corporation (WFC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 01:48PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 21.20 | 21.45 | 20.18 | 20.20 | 20.20 | 4,900 |
| May 01, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1,000 |
| Apr 30, 2024 | 21.42 | 21.43 | 20.01 | 20.01 | 20.01 | 5,600 |
| Apr 29, 2024 | 22.01 | 22.01 | 21.25 | 21.25 | 21.25 | 500 |
| Apr 26, 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 100 |
| Apr 25, 2024 | 21.50 | 21.56 | 21.50 | 21.56 | 21.56 | 600 |
| Apr 24, 2024 | 23.00 | 23.00 | 20.74 | 20.74 | 20.74 | 3,600 |
| Apr 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,000 |
| Apr 22, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1,200 |
| Apr 19, 2024 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | 800 |
| Apr 18, 2024 | 23.00 | 23.00 | 22.68 | 22.95 | 22.95 | 1,900 |
| Apr 17, 2024 | 19.92 | 22.98 | 19.75 | 22.35 | 22.35 | 6,700 |
| Apr 16, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1,100 |
| Apr 15, 2024 | 20.00 | 20.20 | 19.35 | 19.35 | 19.35 | 4,100 |
| Apr 12, 2024 | 19.81 | 19.81 | 18.25 | 18.25 | 18.25 | 5,800 |
| Apr 11, 2024 | 19.25 | 19.48 | 19.19 | 19.48 | 19.48 | 1,200 |
| Apr 10, 2024 | 19.99 | 19.99 | 19.19 | 19.19 | 19.19 | 3,000 |
| Apr 09, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Apr 08, 2024 | 20.40 | 20.40 | 19.47 | 19.99 | 19.99 | 2,900 |
| Apr 05, 2024 | 20.32 | 21.48 | 19.61 | 19.61 | 19.61 | 8,500 |
| Apr 04, 2024 | 21.01 | 21.50 | 21.01 | 21.50 | 21.50 | 1,400 |
| Apr 03, 2024 | 22.43 | 22.43 | 20.90 | 20.90 | 20.90 | 2,200 |
| Apr 02, 2024 | 22.25 | 22.45 | 22.20 | 22.45 | 22.45 | 1,500 |
| Apr 01, 2024 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1,000 |
| Mar 28, 2024 | 23.16 | 23.16 | 21.00 | 21.00 | 21.00 | 2,800 |
| Mar 27, 2024 | 22.00 | 22.53 | 21.78 | 21.96 | 21.96 | 5,000 |
| Mar 26, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 200 |
| Mar 25, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| Mar 22, 2024 | 21.64 | 22.37 | 21.05 | 21.31 | 21.31 | 3,900 |
| Mar 21, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| Mar 20, 2024 | 23.64 | 24.00 | 22.98 | 22.99 | 22.99 | 3,100 |
| Mar 19, 2024 | 23.00 | 23.64 | 23.00 | 23.63 | 23.63 | 1,400 |
| Mar 18, 2024 | 22.10 | 23.22 | 22.10 | 23.22 | 23.22 | 2,000 |
| Mar 15, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Mar 14, 2024 | 22.10 | 22.10 | 22.09 | 22.09 | 22.09 | 1,100 |
| Mar 13, 2024 | 21.98 | 22.00 | 21.98 | 22.00 | 22.00 | 3,100 |
| Mar 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 300 |
| Mar 11, 2024 | 21.72 | 21.72 | 21.08 | 21.08 | 21.08 | 1,600 |
| Mar 08, 2024 | 21.51 | 21.51 | 21.10 | 21.10 | 21.10 | 1,800 |
| Mar 07, 2024 | 20.97 | 21.97 | 20.97 | 21.97 | 21.97 | 2,400 |
| Mar 06, 2024 | 20.57 | 20.57 | 20.27 | 20.27 | 20.27 | 1,300 |
| Mar 05, 2024 | 20.44 | 20.44 | 20.13 | 20.13 | 20.13 | 1,500 |
| Mar 04, 2024 | 21.00 | 21.00 | 19.86 | 19.86 | 19.86 | 2,700 |
| Mar 01, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1,400 |
| Feb 29, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 100 |
| Feb 28, 2024 | 20.00 | 20.00 | 19.98 | 19.98 | 19.98 | 1,200 |
| Feb 27, 2024 | 19.12 | 20.05 | 19.12 | 19.97 | 19.97 | 2,900 |
| Feb 26, 2024 | 20.22 | 21.02 | 18.84 | 19.05 | 19.05 | 10,700 |
| Feb 23, 2024 | 21.71 | 22.00 | 21.71 | 22.00 | 22.00 | 1,700 |
| Feb 22, 2024 | 22.45 | 22.46 | 20.73 | 22.00 | 22.00 | 6,300 |
| Feb 21, 2024 | 23.42 | 23.90 | 21.56 | 21.56 | 21.56 | 6,000 |
| Feb 20, 2024 | 24.49 | 24.50 | 23.50 | 23.99 | 23.99 | 2,900 |
| Feb 16, 2024 | 23.55 | 25.00 | 23.55 | 24.88 | 24.88 | 5,300 |
| Feb 15, 2024 | 22.81 | 24.10 | 22.65 | 23.71 | 23.71 | 8,100 |
| Feb 14, 2024 | 23.56 | 23.56 | 22.70 | 22.70 | 22.70 | 1,800 |
| Feb 13, 2024 | 25.02 | 25.02 | 23.16 | 23.16 | 23.16 | 5,400 |
| Feb 12, 2024 | 23.50 | 24.36 | 23.36 | 23.55 | 23.55 | 2,200 |
| Feb 09, 2024 | 25.00 | 25.00 | 22.06 | 22.06 | 22.06 | 4,600 |
| Feb 08, 2024 | 25.58 | 25.58 | 25.49 | 25.50 | 25.50 | 300 |
| Feb 07, 2024 | 26.40 | 26.40 | 25.49 | 25.95 | 25.95 | 5,000 |
| Feb 06, 2024 | 28.24 | 28.79 | 25.52 | 26.40 | 26.40 | 6,000 |
| Feb 05, 2024 | 25.50 | 26.25 | 25.50 | 26.25 | 26.25 | 400 |
| Feb 02, 2024 | 26.13 | 26.13 | 25.83 | 25.83 | 25.83 | 1,700 |
| Feb 01, 2024 | 26.30 | 27.60 | 26.30 | 27.58 | 27.58 | 2,300 |
| Jan 31, 2024 | 25.39 | 26.34 | 25.39 | 26.19 | 26.19 | 3,000 |
| Jan 30, 2024 | 25.00 | 25.00 | 24.30 | 24.73 | 24.73 | 1,600 |
| Jan 29, 2024 | 26.70 | 26.70 | 25.90 | 26.05 | 26.05 | 1,600 |
| Jan 26, 2024 | 26.11 | 26.50 | 26.11 | 26.19 | 26.19 | 500 |
| Jan 25, 2024 | 25.25 | 26.59 | 25.00 | 26.59 | 26.59 | 3,100 |
| Jan 24, 2024 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 1,000 |
| Jan 23, 2024 | 24.51 | 24.51 | 24.30 | 24.40 | 24.40 | 1,600 |
| Jan 22, 2024 | 24.50 | 25.22 | 24.50 | 24.50 | 24.50 | 3,700 |
| Jan 19, 2024 | 22.52 | 24.46 | 22.52 | 24.05 | 24.05 | 3,400 |
| Jan 18, 2024 | 22.32 | 24.00 | 22.32 | 23.42 | 23.42 | 4,200 |
| Jan 17, 2024 | 23.49 | 23.49 | 22.26 | 22.32 | 22.32 | 7,400 |
| Jan 16, 2024 | 22.24 | 22.24 | 21.45 | 21.78 | 21.78 | 4,800 |
| Jan 15, 2024 | 19.97 | 21.02 | 19.97 | 21.02 | 21.02 | 5,500 |
| Jan 12, 2024 | 19.76 | 19.76 | 19.65 | 19.65 | 19.65 | 3,200 |
| Jan 11, 2024 | 19.43 | 19.62 | 19.43 | 19.61 | 19.61 | 4,500 |
| Jan 10, 2024 | 19.35 | 19.41 | 19.35 | 19.41 | 19.41 | 2,100 |
| Jan 09, 2024 | 19.39 | 19.39 | 19.36 | 19.36 | 19.36 | 2,100 |
| Jan 08, 2024 | 19.39 | 19.39 | 19.06 | 19.15 | 19.15 | 2,500 |
| Jan 05, 2024 | 19.40 | 19.40 | 19.36 | 19.36 | 19.36 | 1,200 |
| Jan 04, 2024 | 19.29 | 19.44 | 19.05 | 19.05 | 19.05 | 4,400 |
| Jan 03, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1,700 |
| Jan 02, 2024 | 19.09 | 19.10 | 19.00 | 19.05 | 19.05 | 5,100 |
| Dec 29, 2023 | 19.21 | 19.21 | 18.95 | 18.95 | 18.95 | 2,000 |
| Dec 28, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,200 |
| Dec 27, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1,200 |
| Dec 22, 2023 | 18.58 | 18.85 | 18.58 | 18.85 | 18.85 | 400 |
| Dec 21, 2023 | 19.00 | 19.05 | 18.75 | 19.05 | 19.05 | 5,200 |
| Dec 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,000 |
| Dec 19, 2023 | 18.99 | 19.00 | 18.98 | 19.00 | 19.00 | 2,500 |
| Dec 18, 2023 | 18.86 | 19.01 | 18.86 | 18.98 | 18.98 | 3,600 |
| Dec 15, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 200 |
| Dec 14, 2023 | 19.13 | 19.32 | 19.00 | 19.00 | 19.00 | 1,600 |
| Dec 13, 2023 | 19.10 | 19.13 | 19.10 | 19.13 | 19.13 | 1,000 |
| Dec 12, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1,200 |
| Dec 11, 2023 | 19.33 | 19.33 | 19.21 | 19.21 | 19.21 | 1,200 |
| Dec 08, 2023 | 19.00 | 19.33 | 19.00 | 19.33 | 19.33 | 1,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.