RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	23.440	23.440	23.260	23.260	22.826	2,600
2026-07-20	23.200	23.480	23.150	23.470	23.032	4,000
2026-07-17	23.050	23.050	23.050	23.050	22.620	0
2026-07-16	23.150	23.150	23.030	23.050	22.620	2,200
2026-07-15	23.260	23.260	23.000	23.000	22.571	9,900
2026-07-14	23.300	23.300	23.300	23.300	22.866	800
2026-07-13	23.200	23.480	23.200	23.300	22.866	5,576
2026-07-10	23.100	23.150	23.000	23.000	22.571	2,440
2026-07-09	22.580	22.650	22.580	22.650	22.228	2,090
2026-07-08	22.750	22.750	22.750	22.750	22.326	1,500
2026-07-07	22.760	22.770	22.500	22.620	22.198	8,310
2026-07-06	23.020	23.020	23.000	23.000	22.571	6,400
2026-07-03	22.970	22.970	22.970	22.970	22.542	0
2026-07-02	23.360	23.360	22.870	22.970	22.542	2,042
2026-06-30	23.390	23.390	23.390	23.390	22.954	0
2026-06-29	23.390	23.390	23.390	23.390	22.954	0
2026-06-26	23.320	23.390	23.320	23.390	22.954	1,600
2026-06-25	23.220	23.290	22.860	22.860	22.434	3,300
2026-06-24	23.220	23.220	23.220	23.220	22.787	100
2026-06-23	23.000	23.000	23.000	23.000	22.571	100
2026-06-22	23.150	23.150	23.000	23.000	22.571	2,200
2026-06-19	23.170	23.170	23.170	23.170	22.738	0
2026-06-18	22.750	23.170	22.750	23.170	22.738	9,400
2026-06-17	22.500	22.840	22.500	22.640	22.218	3,750
2026-06-16	23.000	23.000	22.000	22.000	21.590	19,156
2026-06-15	22.850	22.850	22.850	22.850	22.424	3,400
2026-06-12	22.740	22.830	22.740	22.830	22.404	1,650
2026-06-11	22.700	22.700	22.530	22.610	22.188	1,100
2026-06-10	22.720	22.720	22.720	22.720	22.296	1,700
2026-06-09	22.610	22.610	22.530	22.550	22.130	500
2026-06-08	22.800	22.800	22.800	22.800	22.375	100
2026-06-05	23.000	23.000	23.000	23.000	22.571	100
2026-06-04	22.750	23.200	22.700	23.000	22.571	15,550
2026-06-03	22.850	23.000	22.850	23.000	22.571	1,250
2026-06-02	22.750	22.900	22.740	22.900	22.473	13,902
2026-06-01	22.510	22.750	22.500	22.750	22.326	950
2026-05-29	22.400	22.400	22.330	22.400	21.982	5,610
2026-05-28	22.400	22.550	22.400	22.400	21.982	5,800
2026-05-27	22.500	22.500	22.400	22.400	21.982	8,326
2026-05-26	22.750	22.750	22.550	22.570	22.149	12,150
2026-05-25	22.650	22.700	22.650	22.700	22.277	2,388
2026-05-22	22.760	22.760	22.760	22.760	22.336	1,050
2026-05-21	22.740	22.760	22.700	22.700	22.277	3,100
2026-05-20	22.550	22.690	22.550	22.690	22.267	3,424
2026-05-19	22.450	22.450	22.310	22.310	21.894	3,084
2026-05-15	22.550	22.550	22.550	22.550	22.130	200
2026-05-14	21.960	22.380	21.960	22.380	21.963	10,500
2026-05-13	21.900	22.060	21.900	22.060	21.649	25,200
2026-05-12	22.090	22.090	22.090	22.090	21.678	170
2026-05-11	21.990	22.210	21.980	22.210	21.796	8,170
2026-05-08	21.800	21.810	21.750	21.750	21.345	2,523
2026-05-07	22.000	22.060	21.900	21.900	21.492	3,400
2026-05-06	22.000	22.080	22.000	22.070	21.659	2,300
2026-05-05	21.800	22.050	21.800	22.000	21.590	10,600
2026-05-04	21.900	21.940	21.800	21.820	21.413	1,950
2026-05-01	21.790	21.790	21.710	21.750	21.345	3,000
2026-04-30	21.870	21.870	21.600	21.700	21.295	44,875
2026-04-29	22.080	22.080	22.080	22.080	21.239	450
2026-04-28	22.130	22.180	22.110	22.180	21.336	3,500
2026-04-27	21.800	21.820	21.760	21.760	20.932	2,102

← NewerPage 2 of 21 · 1,257 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.