RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	18.640	18.640	18.500	18.560	15.481	2,800
2024-05-28	18.560	18.650	18.500	18.620	15.531	2,628
2024-05-27	18.550	18.570	18.550	18.570	15.489	533
2024-05-24	18.800	18.830	18.520	18.520	15.448	2,858
2024-05-23	18.670	18.670	18.650	18.650	15.556	217
2024-05-22	18.990	18.990	18.700	18.700	15.598	2,112
2024-05-21	18.730	18.730	18.730	18.730	15.623	100
2024-05-17	18.700	18.700	18.700	18.700	15.598	1,000
2024-05-16	18.650	18.760	18.650	18.760	15.648	700
2024-05-15	18.750	18.790	18.700	18.700	15.598	1,678
2024-05-14	18.940	18.950	18.760	18.760	15.648	1,400
2024-05-13	18.600	18.700	18.600	18.700	15.598	695
2024-05-10	18.320	18.540	18.320	18.510	15.439	9,400
2024-05-09	18.640	18.640	18.280	18.280	15.248	1,310
2024-05-08	18.770	18.850	18.600	18.600	15.514	3,300
2024-05-07	18.760	19.000	18.760	18.800	15.681	7,270
2024-05-06	18.500	19.100	18.440	19.100	15.931	3,018
2024-05-03	18.180	18.450	18.180	18.320	15.281	3,678
2024-05-02	17.750	18.000	17.750	18.000	15.014	5,400
2024-05-01	17.360	18.000	17.360	17.970	14.989	5,780
2024-04-30	17.620	17.650	17.550	17.620	14.697	746
2024-04-29	17.610	17.800	17.450	17.640	14.714	4,313
2024-04-26	17.920	18.000	17.770	18.000	14.649	2,800
2024-04-25	18.000	18.000	17.475	17.600	14.324	9,290
2024-04-24	17.880	17.930	17.880	17.900	14.568	1,685
2024-04-23	17.950	17.950	17.900	17.910	14.576	4,128
2024-04-22	18.000	18.000	17.910	17.920	14.584	1,840
2024-04-19	18.080	18.080	17.910	18.080	14.715	2,561
2024-04-18	17.900	18.110	17.900	18.100	14.731	6,570
2024-04-17	17.900	17.900	17.900	17.900	14.568	340
2024-04-16	17.990	18.000	17.990	18.000	14.649	1,559
2024-04-15	18.040	18.040	17.950	17.950	14.609	3,460
2024-04-12	18.100	18.250	18.100	18.200	14.812	3,977
2024-04-11	18.200	18.220	18.150	18.150	14.772	2,900
2024-04-10	18.000	18.130	18.000	18.130	14.755	2,950
2024-04-09	17.800	18.100	17.800	18.100	14.731	17,333
2024-04-08	17.700	17.900	17.700	17.900	14.568	2,600
2024-04-05	17.640	17.700	17.620	17.700	14.405	9,600
2024-04-04	17.650	17.650	17.300	17.400	14.161	3,912
2024-04-03	17.740	17.740	17.740	17.740	14.438	0
2024-04-02	17.750	17.750	17.550	17.740	14.438	2,398
2024-04-01	17.700	17.980	17.650	17.710	14.413	1,200
2024-03-28	17.690	17.690	17.360	17.600	14.324	4,743
2024-03-27	17.980	17.980	17.270	17.600	14.324	3,126
2024-03-26	17.770	17.900	17.770	17.900	14.568	4,400
2024-03-25	17.910	17.910	17.700	17.870	14.544	2,875
2024-03-22	17.940	17.950	17.910	17.910	14.576	1,700
2024-03-21	17.700	17.890	17.690	17.890	14.560	2,106
2024-03-20	17.780	17.800	17.670	17.720	14.422	1,800
2024-03-19	17.610	17.610	17.500	17.500	14.242	1,500
2024-03-18	17.870	17.870	17.620	17.620	14.340	1,500
2024-03-15	17.950	17.950	17.620	17.620	14.340	2,529
2024-03-14	17.930	17.970	17.900	17.900	14.568	3,370
2024-03-13	17.960	17.960	17.960	17.960	14.617	200
2024-03-12	17.900	17.900	17.860	17.860	14.535	1,428
2024-03-11	17.760	17.860	17.760	17.860	14.535	2,010
2024-03-08	17.700	17.700	17.700	17.700	14.405	300
2024-03-07	17.940	17.940	17.830	17.830	14.511	400
2024-03-06	17.180	17.300	17.140	17.300	14.080	85,500
2024-03-05	17.200	17.200	17.110	17.110	13.925	6,428

← NewerPage 11 of 21 · 1,259 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.