Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RFA-PI.TO stock page

RFA Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-0417.20017.20017.11017.11013.9251,220
2024-03-0117.12017.20017.11017.20013.9984,000
2024-02-2917.17017.17017.17017.17013.9741,000
2024-02-2817.20017.30017.20017.30014.0802,000
2024-02-2717.12017.12017.12017.12013.933250
2024-02-2617.00017.10017.00017.10013.9172,017
2024-02-2317.07017.07017.00017.00013.8368,930
2024-02-2217.00017.10017.00017.04013.8683,800
2024-02-2117.15017.15016.98016.98013.8192,100
2024-02-2017.01017.08016.95016.95013.7959,670
2024-02-1616.93017.20016.93016.95013.7952,160
2024-02-1516.98017.15016.97017.15013.9583,453
2024-02-1416.85016.85016.75016.76013.6402,423
2024-02-1316.90016.90016.75016.75013.6322,800
2024-02-1216.89016.92016.78016.89013.7463,920
2024-02-0916.90016.90016.85016.90013.7543,400
2024-02-0817.20017.20016.85016.90013.75420,452
2024-02-0717.35017.35017.05017.05013.8763,310
2024-02-0617.45017.45017.20017.35014.12018,506
2024-02-0517.99018.04017.38017.40014.1618,620
2024-02-0217.99018.05017.95018.02014.6665,200
2024-02-0117.75017.99017.55017.99014.6418,100
2024-01-3118.00018.01017.70017.70014.4054,106
2024-01-3017.90018.08017.90018.04014.6823,731
2024-01-2917.95018.15017.95018.15014.4165,180
2024-01-2617.90018.10017.90018.10014.3762,312
2024-01-2517.78017.80017.78017.80014.138437
2024-01-2417.59017.70017.59017.70014.0584,859
2024-01-2317.25017.50017.25017.46013.8685,278
2024-01-2217.00017.20016.75017.12013.5984,291
2024-01-1917.15017.15016.73016.73013.288140,845
2024-01-1817.30017.35017.10017.10013.5825,849
2024-01-1717.35017.35017.27017.27013.717900
2024-01-1616.90017.37016.85017.37013.7966,101
2024-01-1516.90016.95016.65016.95013.4639,831
2024-01-1216.91017.07016.69016.85013.38328,126
2024-01-1117.11017.30016.83016.91013.43116,905
2024-01-1017.25017.41016.95017.20013.66117,057
2024-01-0917.51017.51017.25017.25013.7017,401
2024-01-0818.04018.04017.27017.35013.78028,149
2024-01-0517.88018.04017.88018.04014.3281,119
2024-01-0417.80017.80017.75017.75014.098400
2024-01-0317.50017.73017.50017.72014.0741,700
2024-01-0217.37017.87017.37017.80014.1384,930
2023-12-2917.05017.40017.05017.40013.8202,021
2023-12-2816.75017.16016.60017.00013.5028,177
2023-12-2716.25016.59016.17016.50013.10512,050
2023-12-2216.00016.47015.92016.47013.0819,145
2023-12-2115.85016.05015.85016.00012.7086,870
2023-12-2015.91016.20015.65016.20012.8678,584
2023-12-1916.12016.15015.86016.05012.74812,661
2023-12-1816.00016.24016.00016.12012.80311,500
2023-12-1515.91016.05015.85015.91012.63712,180
2023-12-1416.05016.05015.50015.90012.62944,090
2023-12-1316.02016.03015.72015.99012.7005,000
2023-12-1216.04016.05015.71015.75012.51018,338
2023-12-1116.00016.01015.84015.84012.58114,200
2023-12-0815.85016.00015.85015.90012.6293,200
2023-12-0715.84015.85015.84015.85012.589600
2023-12-0615.62015.87015.60015.87012.6059,050
← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-310.4371 CAD
2026-04-300.4371 CAD
2026-01-300.4371 CAD
2025-10-310.4371 CAD
2025-07-310.4371 CAD
2025-04-300.4371 CAD
2025-01-310.4371 CAD
2024-10-310.4371 CAD
2024-07-310.4371 CAD
2024-04-290.4371 CAD
2024-01-300.4371 CAD
2023-10-300.4371 CAD
2023-07-280.4371 CAD
2023-04-270.3750 CAD
2023-01-300.3750 CAD
2022-10-280.3750 CAD
2022-07-280.3750 CAD
2022-04-280.3750 CAD
2022-01-280.3750 CAD
2021-10-280.3750 CAD
2021-07-290.3750 CAD
2021-04-290.3750 CAD
2021-01-280.3750 CAD
2020-10-290.3750 CAD
2020-07-300.3750 CAD
2020-04-290.3750 CAD
2020-01-300.3750 CAD
2019-10-300.3750 CAD
2019-07-300.3750 CAD
2019-04-290.3750 CAD
2019-01-300.3750 CAD

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