RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	15.780	15.810	15.600	15.600	12.390	14,900
2023-12-04	16.150	16.150	15.690	15.700	12.470	6,505
2023-12-01	16.010	16.090	15.960	16.090	12.780	3,502
2023-11-30	15.990	16.100	15.940	16.100	12.788	7,903
2023-11-29	15.710	16.230	15.710	16.000	12.708	2,200
2023-11-28	15.900	15.900	15.750	15.800	12.549	9,851
2023-11-27	16.050	16.080	15.810	15.810	12.557	7,734
2023-11-24	16.000	16.640	15.910	16.040	12.740	4,200
2023-11-23	16.380	16.380	16.020	16.020	12.724	4,750
2023-11-22	16.190	16.710	16.140	16.380	13.010	4,587
2023-11-21	16.050	16.300	15.750	16.300	12.946	13,834
2023-11-20	16.250	16.350	16.060	16.060	12.756	8,080
2023-11-17	16.000	16.750	15.860	16.750	13.304	2,536
2023-11-16	15.970	16.000	15.770	15.770	12.525	8,969
2023-11-15	15.750	15.850	15.600	15.710	12.478	4,700
2023-11-14	15.690	15.910	15.510	15.730	12.494	22,400
2023-11-13	16.640	16.650	16.000	16.000	12.708	4,695
2023-11-10	16.550	16.550	16.550	16.550	13.145	0
2023-11-09	16.710	16.710	16.250	16.550	13.145	10,200
2023-11-08	16.650	16.930	16.610	16.700	13.264	1,200
2023-11-07	16.750	16.750	16.750	16.750	13.304	700
2023-11-06	16.900	16.910	16.700	16.700	13.264	2,900
2023-11-03	16.080	17.000	16.080	16.920	13.439	8,000
2023-11-02	16.120	16.240	16.120	16.240	12.899	2,700
2023-11-01	16.140	16.140	16.140	16.140	12.819	0
2023-10-31	15.730	16.140	15.640	16.140	12.819	3,680
2023-10-30	15.800	15.800	15.470	15.500	12.311	2,125
2023-10-27	16.130	16.130	15.910	16.000	12.361	3,544
2023-10-26	16.120	16.150	15.820	15.820	12.222	11,395
2023-10-25	16.400	16.400	16.200	16.230	12.539	8,100
2023-10-24	16.710	16.710	16.500	16.500	12.747	2,664
2023-10-23	16.910	16.910	16.650	16.650	12.863	3,012
2023-10-20	17.120	17.120	16.970	16.970	13.110	10,610
2023-10-19	17.300	17.300	17.130	17.140	13.242	651
2023-10-18	17.250	17.260	17.250	17.250	13.327	1,300
2023-10-17	17.270	17.530	17.270	17.480	13.504	2,502
2023-10-16	17.220	17.220	17.210	17.210	13.296	453
2023-10-13	17.260	17.350	17.100	17.110	13.219	5,977
2023-10-12	17.210	17.350	17.200	17.250	13.327	5,850
2023-10-11	17.480	17.480	17.340	17.340	13.396	800
2023-10-10	17.300	17.300	17.300	17.300	13.365	0
2023-10-06	17.350	17.350	17.300	17.300	13.365	2,900
2023-10-05	17.350	17.350	17.350	17.350	13.404	778
2023-10-04	17.400	17.620	17.330	17.350	13.404	2,349
2023-10-03	17.490	17.500	17.380	17.380	13.427	3,796
2023-10-02	17.560	17.560	17.540	17.540	13.551	810
2023-09-29	17.350	17.590	17.350	17.450	13.481	2,603
2023-09-28	17.250	17.290	17.250	17.290	13.358	1,000
2023-09-27	17.310	17.310	17.250	17.250	13.327	7,835
2023-09-26	17.450	17.450	17.310	17.310	13.373	4,096
2023-09-25	17.400	17.400	17.350	17.350	13.404	686
2023-09-22	17.380	17.380	17.250	17.260	13.334	1,872
2023-09-21	17.450	17.550	17.160	17.300	13.365	3,727
2023-09-20	17.500	17.500	17.150	17.450	13.481	5,200
2023-09-19	17.700	17.700	17.550	17.550	13.558	1,683
2023-09-18	17.510	17.510	17.510	17.510	13.528	600
2023-09-15	17.390	17.690	17.390	17.690	13.667	3,000
2023-09-14	17.500	17.690	17.500	17.690	13.667	3,382
2023-09-13	17.410	17.500	17.350	17.500	13.520	4,372
2023-09-12	17.200	17.500	17.200	17.400	13.443	4,000

← NewerPage 13 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.