RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.320	17.500	17.000	17.100	13.211	3,900
2023-09-08	17.400	17.400	17.030	17.040	13.164	2,498
2023-09-07	17.500	17.790	17.300	17.640	13.628	5,080
2023-09-06	17.510	17.510	17.500	17.500	13.520	1,000
2023-09-05	17.500	17.500	17.500	17.500	13.520	0
2023-09-01	17.440	17.650	17.440	17.500	13.520	2,776
2023-08-31	17.390	17.450	17.330	17.330	13.389	3,100
2023-08-30	17.440	17.440	17.390	17.390	13.435	805
2023-08-29	17.020	17.160	16.950	17.050	13.172	4,613
2023-08-28	17.180	17.180	17.000	17.040	13.164	41,700
2023-08-25	17.360	17.360	17.180	17.180	13.273	2,600
2023-08-24	17.430	17.430	17.250	17.250	13.327	1,300
2023-08-23	17.300	17.360	17.150	17.150	13.249	4,200
2023-08-22	17.600	17.600	17.460	17.460	13.489	1,900
2023-08-21	17.510	17.740	17.270	17.730	13.698	4,610
2023-08-18	18.000	18.000	17.530	17.530	13.543	14,378
2023-08-17	18.000	18.500	18.000	18.000	13.906	5,240
2023-08-16	18.320	18.320	18.090	18.090	13.976	800
2023-08-15	17.800	17.800	17.600	17.650	13.636	1,600
2023-08-14	18.100	18.100	17.960	17.960	13.875	1,600
2023-08-11	18.100	18.100	17.825	18.000	13.906	4,800
2023-08-10	18.200	18.250	18.000	18.000	13.906	4,850
2023-08-09	18.490	18.500	18.200	18.200	14.061	37,700
2023-08-08	18.490	18.490	18.260	18.260	14.107	2,300
2023-08-04	18.550	18.550	18.400	18.400	14.215	7,300
2023-08-03	18.450	18.550	18.450	18.540	14.323	43,209
2023-08-02	18.600	18.600	18.400	18.450	14.254	77,312
2023-08-01	18.650	18.700	18.610	18.640	14.401	7,902
2023-07-31	18.800	18.800	18.650	18.650	14.408	4,140
2023-07-28	18.760	18.950	18.760	18.810	14.532	5,350
2023-07-27	19.210	19.380	19.210	19.380	14.635	400
2023-07-26	19.400	19.400	19.260	19.260	14.544	1,396
2023-07-25	19.400	19.400	19.400	19.400	14.650	1,500
2023-07-24	19.620	19.620	18.520	19.400	14.650	1,565
2023-07-21	19.570	19.570	19.550	19.550	14.763	8,289
2023-07-20	19.250	19.310	19.250	19.310	14.582	3,300
2023-07-19	19.200	19.200	19.000	19.200	14.499	12,142
2023-07-18	18.800	19.000	18.800	19.000	14.348	4,300
2023-07-17	18.810	18.810	18.810	18.810	14.204	1,827
2023-07-14	18.750	18.900	18.750	18.900	14.272	3,904
2023-07-13	18.310	18.360	18.300	18.360	13.864	4,799
2023-07-12	18.310	18.500	18.310	18.340	13.849	1,080
2023-07-11	18.150	18.240	18.150	18.240	13.774	6,301
2023-07-10	19.000	19.000	18.110	18.110	13.676	8,000
2023-07-07	19.010	19.010	19.010	19.010	14.355	700
2023-07-06	19.100	19.290	19.000	19.000	14.348	1,600
2023-07-05	19.280	19.290	18.990	19.290	14.567	2,850
2023-07-04	19.380	19.380	19.340	19.340	14.604	450
2023-06-30	19.000	19.200	19.000	19.190	14.491	1,200
2023-06-29	19.050	19.160	19.050	19.160	14.468	2,600
2023-06-28	19.000	19.010	19.000	19.010	14.355	481
2023-06-27	19.400	19.400	19.290	19.290	14.567	1,800
2023-06-26	19.250	19.400	19.250	19.400	14.650	1,400
2023-06-23	19.300	19.300	19.000	19.000	14.348	3,810
2023-06-22	19.270	19.310	19.270	19.310	14.582	1,300
2023-06-21	19.450	19.650	19.450	19.500	14.725	2,400
2023-06-20	19.450	19.550	19.260	19.360	14.620	2,640
2023-06-19	19.500	19.880	19.500	19.600	14.801	1,500
2023-06-16	19.450	19.500	19.400	19.500	14.725	5,600
2023-06-15	19.250	19.490	19.250	19.460	14.695	5,271

← NewerPage 14 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.