RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	20.100	20.470	20.100	20.470	17.444	500
2024-08-22	20.400	20.440	20.180	20.440	17.418	2,785
2024-08-21	20.420	20.440	20.390	20.400	17.384	4,000
2024-08-20	20.250	20.430	20.000	20.000	17.043	2,290
2024-08-19	20.480	20.490	20.480	20.490	17.461	2,400
2024-08-16	20.300	20.340	20.290	20.300	17.299	5,342
2024-08-15	20.350	20.350	20.060	20.060	17.094	1,275
2024-08-14	20.160	20.350	20.160	20.350	17.341	8,400
2024-08-13	20.500	20.500	20.260	20.350	17.341	1,500
2024-08-12	20.600	20.600	20.600	20.600	17.554	0
2024-08-09	21.000	21.030	20.310	20.600	17.554	3,200
2024-08-08	20.600	20.600	20.600	20.600	17.554	0
2024-08-07	20.980	20.980	20.600	20.600	17.554	1,407
2024-08-06	20.650	20.650	20.600	20.600	17.554	310
2024-08-02	20.020	21.030	20.020	20.500	17.469	15,362
2024-08-01	20.080	20.750	19.570	20.500	17.469	8,200
2024-07-31	20.480	20.480	19.450	20.080	17.111	3,217
2024-07-30	20.800	20.800	20.500	20.640	17.216	1,147
2024-07-29	20.250	21.010	20.250	20.500	17.099	7,760
2024-07-26	19.820	20.250	19.820	20.250	16.891	4,400
2024-07-25	20.120	20.210	20.110	20.110	16.774	2,890
2024-07-24	20.090	20.110	20.000	20.110	16.774	700
2024-07-23	19.950	20.050	19.430	20.050	16.724	1,400
2024-07-22	19.890	19.990	19.890	19.950	16.640	3,700
2024-07-19	19.320	19.330	19.320	19.330	16.123	425
2024-07-18	19.400	19.800	19.020	19.020	15.865	5,589
2024-07-17	19.310	19.360	19.310	19.350	16.140	1,550
2024-07-16	19.030	19.260	19.030	19.260	16.065	1,800
2024-07-15	18.920	19.000	18.850	18.850	15.723	4,612
2024-07-12	18.550	18.900	18.550	18.900	15.765	4,533
2024-07-11	18.840	18.850	18.700	18.790	15.673	3,400
2024-07-10	18.850	18.850	18.720	18.720	15.615	3,045
2024-07-09	18.660	18.700	18.660	18.670	15.573	1,025
2024-07-08	18.730	18.750	18.660	18.690	15.590	3,571
2024-07-05	18.750	18.750	18.750	18.750	15.640	3,133
2024-07-04	18.700	18.800	18.700	18.790	15.673	1,200
2024-07-03	18.510	18.650	18.510	18.580	15.498	300
2024-07-02	18.790	18.890	18.460	18.890	15.756	1,100
2024-06-28	18.800	18.800	18.420	18.530	15.456	2,834
2024-06-27	18.760	18.770	18.500	18.600	15.514	3,011
2024-06-26	18.700	18.700	18.700	18.700	15.598	1,350
2024-06-25	18.890	18.890	18.630	18.750	15.640	13,328
2024-06-24	18.600	18.900	18.600	18.690	15.590	1,328
2024-06-21	18.380	19.000	18.300	18.790	15.673	8,000
2024-06-20	18.100	18.420	18.060	18.150	15.139	4,128
2024-06-19	18.050	18.100	18.050	18.050	15.056	1,242
2024-06-18	18.150	18.150	18.050	18.050	15.056	400
2024-06-17	18.350	18.460	18.050	18.050	15.056	3,415
2024-06-14	18.290	18.450	18.290	18.300	15.264	500
2024-06-13	18.500	18.500	18.290	18.290	15.256	2,994
2024-06-12	18.700	18.720	18.330	18.330	15.289	2,378
2024-06-11	18.450	18.520	18.260	18.280	15.248	3,183
2024-06-10	18.600	18.600	18.450	18.450	15.389	96,550
2024-06-07	18.510	18.910	18.500	18.600	15.514	3,228
2024-06-06	18.460	19.490	18.460	19.030	15.873	2,415
2024-06-05	18.450	18.600	18.450	18.510	15.439	1,519
2024-06-04	18.490	18.620	18.400	18.430	15.373	1,515
2024-06-03	18.300	18.420	18.300	18.420	15.364	600
2024-05-31	18.350	18.500	18.320	18.350	15.306	3,400
2024-05-30	18.350	18.470	18.350	18.450	15.389	3,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.4371 CAD
2026-04-30	0.4371 CAD
2026-01-30	0.4371 CAD
2025-10-31	0.4371 CAD
2025-07-31	0.4371 CAD
2025-04-30	0.4371 CAD
2025-01-31	0.4371 CAD
2024-10-31	0.4371 CAD
2024-07-31	0.4371 CAD
2024-04-29	0.4371 CAD
2024-01-30	0.4371 CAD
2023-10-30	0.4371 CAD
2023-07-28	0.4371 CAD
2023-04-27	0.3750 CAD
2023-01-30	0.3750 CAD
2022-10-28	0.3750 CAD
2022-07-28	0.3750 CAD
2022-04-28	0.3750 CAD
2022-01-28	0.3750 CAD
2021-10-28	0.3750 CAD
2021-07-29	0.3750 CAD
2021-04-29	0.3750 CAD
2021-01-28	0.3750 CAD
2020-10-29	0.3750 CAD
2020-07-30	0.3750 CAD
2020-04-29	0.3750 CAD
2020-01-30	0.3750 CAD
2019-10-30	0.3750 CAD
2019-07-30	0.3750 CAD
2019-04-29	0.3750 CAD
2019-01-30	0.3750 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.