RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	24.600	24.650	24.410	24.450	18.125	5,400
2023-03-17	24.420	24.600	24.420	24.600	18.236	1,900
2023-03-16	24.600	24.600	24.420	24.420	18.102	1,900
2023-03-15	24.560	24.580	24.480	24.490	18.154	1,600
2023-03-14	24.790	24.790	24.790	24.790	18.377	400
2023-03-13	24.810	24.810	24.700	24.700	18.310	700
2023-03-10	24.900	25.000	24.800	25.000	18.532	4,714
2023-03-09	24.920	24.940	24.920	24.940	18.488	3,600
2023-03-08	24.990	25.000	24.800	24.930	18.480	15,025
2023-03-07	25.010	25.010	24.990	25.000	18.532	12,100
2023-03-06	25.010	25.090	25.000	25.010	18.540	2,500
2023-03-03	25.050	25.050	25.050	25.050	18.569	0
2023-03-02	25.050	25.050	25.050	25.050	18.569	4,839
2023-03-01	25.060	25.260	25.050	25.050	18.569	700
2023-02-28	25.050	25.100	25.050	25.100	18.606	8,000
2023-02-27	25.000	25.100	24.500	24.900	18.458	2,459
2023-02-24	25.000	25.000	25.000	25.000	18.532	0
2023-02-23	25.000	25.000	25.000	25.000	18.532	0
2023-02-22	25.000	25.000	25.000	25.000	18.532	2,912
2023-02-21	25.000	25.000	25.000	25.000	18.532	1,600
2023-02-17	25.000	25.000	24.910	24.910	18.466	1,600
2023-02-16	25.000	25.090	25.000	25.000	18.532	38,800
2023-02-15	24.990	25.040	24.990	25.010	18.540	11,300
2023-02-14	24.980	24.980	24.880	24.880	18.443	200
2023-02-13	24.850	24.850	24.850	24.850	18.421	200
2023-02-10	24.760	24.900	24.750	24.900	18.458	9,300
2023-02-09	24.980	24.980	24.750	24.750	18.347	5,511
2023-02-08	24.750	24.960	24.750	24.960	18.503	1,200
2023-02-07	24.750	24.750	24.750	24.750	18.347	100
2023-02-06	24.780	24.800	24.780	24.800	18.384	839
2023-02-03	24.840	24.840	24.710	24.710	18.317	281
2023-02-02	24.800	24.890	24.700	24.890	18.451	1,200
2023-02-01	24.640	24.640	24.630	24.630	18.258	1,600
2023-01-31	24.610	24.610	24.610	24.610	18.243	0
2023-01-30	24.850	24.850	24.600	24.610	18.243	5,403
2023-01-27	24.960	24.980	24.960	24.980	18.239	1,300
2023-01-26	24.800	24.800	24.800	24.800	18.108	1,100
2023-01-25	24.850	24.850	24.770	24.770	18.086	800
2023-01-24	24.850	24.850	24.750	24.800	18.108	1,700
2023-01-23	24.900	24.900	24.750	24.890	18.174	2,434
2023-01-20	24.750	24.950	24.750	24.770	18.086	3,835
2023-01-19	24.950	24.950	24.840	24.850	18.145	1,500
2023-01-18	24.950	24.950	24.840	24.950	18.218	700
2023-01-17	24.940	24.940	24.760	24.850	18.145	3,100
2023-01-16	24.710	24.710	24.710	24.710	18.042	1,400
2023-01-13	24.750	24.750	24.750	24.750	18.072	402
2023-01-12	24.760	24.760	24.710	24.750	18.072	3,400
2023-01-11	24.710	24.710	24.710	24.710	18.042	0
2023-01-10	24.710	24.710	24.700	24.710	18.042	1,100
2023-01-09	24.910	24.910	24.700	24.720	18.050	1,710
2023-01-06	24.800	24.800	24.710	24.710	18.042	1,100
2023-01-05	24.960	24.970	24.630	24.630	17.984	1,100
2023-01-04	24.600	24.980	24.600	24.980	18.239	3,634
2023-01-03	24.500	24.570	24.500	24.550	17.926	2,400
2022-12-30	24.270	24.610	24.270	24.610	17.969	1,700
2022-12-29	24.210	24.490	24.210	24.490	17.882	710
2022-12-28	24.400	24.400	24.200	24.220	17.685	6,600
2022-12-23	24.400	24.400	24.400	24.400	17.816	200
2022-12-22	24.230	24.230	24.230	24.230	17.692	400
2022-12-21	24.430	24.430	24.200	24.200	17.670	516

← NewerPage 16 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.