RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.630	24.630	24.320	24.620	17.977	2,071
2022-12-19	24.350	24.560	24.350	24.400	17.816	4,758
2022-12-16	24.280	24.280	24.280	24.280	17.728	715
2022-12-15	24.300	24.640	24.300	24.640	17.991	2,640
2022-12-14	24.340	24.340	24.270	24.300	17.743	1,400
2022-12-13	24.500	24.500	24.360	24.400	17.816	2,670
2022-12-12	24.460	24.460	24.460	24.460	17.860	1,300
2022-12-09	24.660	24.660	24.460	24.460	17.860	6,300
2022-12-08	24.710	24.710	24.690	24.690	18.028	2,500
2022-12-07	24.690	24.690	24.690	24.690	18.028	100
2022-12-06	25.000	25.000	24.785	24.785	18.097	7,400
2022-12-05	25.040	25.040	25.000	25.000	18.254	2,900
2022-12-02	25.000	25.050	24.950	24.950	18.218	6,100
2022-12-01	24.900	24.900	24.900	24.900	18.181	200
2022-11-30	25.000	25.010	25.000	25.000	18.254	2,200
2022-11-29	24.790	24.970	24.790	24.930	18.203	7,430
2022-11-28	24.840	24.840	24.780	24.790	18.101	400
2022-11-25	24.410	24.760	24.410	24.760	18.079	1,100
2022-11-24	24.550	24.550	24.540	24.540	17.918	1,600
2022-11-23	24.400	24.550	24.400	24.550	17.926	1,100
2022-11-22	24.470	24.500	24.470	24.500	17.889	2,390
2022-11-21	24.450	24.450	24.450	24.450	17.853	340
2022-11-18	24.340	24.450	24.340	24.450	17.853	2,200
2022-11-17	24.340	24.340	24.340	24.340	17.772	130
2022-11-16	24.140	24.140	24.120	24.130	17.619	600
2022-11-15	24.100	24.340	24.100	24.330	17.765	1,900
2022-11-14	24.250	24.250	24.100	24.100	17.597	28,156
2022-11-11	24.260	24.260	24.260	24.260	17.714	200
2022-11-10	24.160	24.160	24.160	24.160	17.641	400
2022-11-09	24.130	24.250	24.120	24.170	17.648	2,300
2022-11-08	24.360	24.360	24.300	24.300	17.743	812
2022-11-07	24.480	24.480	24.360	24.360	17.787	1,100
2022-11-04	24.470	24.470	24.400	24.450	17.853	2,600
2022-11-03	24.360	24.460	24.350	24.350	17.779	2,106
2022-11-02	24.340	24.480	24.340	24.460	17.860	4,418
2022-11-01	24.350	24.400	24.350	24.350	17.779	2,610
2022-10-31	24.320	24.490	24.310	24.490	17.882	1,600
2022-10-28	24.480	24.480	24.300	24.400	17.816	2,465
2022-10-27	24.590	24.850	24.590	24.850	17.871	800
2022-10-26	24.800	24.800	24.610	24.650	17.727	9,230
2022-10-25	24.900	24.940	24.750	24.800	17.835	3,000
2022-10-24	24.760	24.780	24.650	24.780	17.820	1,700
2022-10-21	24.600	24.860	24.600	24.860	17.878	5,115
2022-10-20	24.520	24.670	24.520	24.600	17.691	7,231
2022-10-19	24.510	24.700	24.500	24.700	17.763	3,931
2022-10-18	24.710	24.710	24.500	24.510	17.626	12,700
2022-10-17	24.700	24.700	24.700	24.700	17.763	0
2022-10-14	24.710	24.710	24.700	24.700	17.763	500
2022-10-13	24.710	24.710	24.700	24.700	17.763	2,498
2022-10-12	24.700	24.840	24.700	24.840	17.864	2,400
2022-10-11	24.860	24.860	24.740	24.750	17.799	8,900
2022-10-07	24.850	24.850	24.750	24.750	17.799	1,000
2022-10-06	25.000	25.000	25.000	25.000	17.979	264
2022-10-05	24.950	24.950	24.950	24.950	17.943	0
2022-10-04	24.530	24.950	24.530	24.950	17.943	2,275
2022-10-03	24.600	24.630	24.600	24.630	17.713	1,400
2022-09-30	24.600	24.650	24.600	24.650	17.727	2,300
2022-09-29	24.510	24.590	24.500	24.590	17.684	1,800
2022-09-28	24.530	24.540	24.510	24.510	17.626	1,100
2022-09-27	24.550	24.550	24.550	24.550	17.655	100

← NewerPage 17 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.