RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	21.800	21.820	21.760	21.760	20.932	2,102
2026-04-24	21.950	21.950	21.750	21.760	20.932	40,200
2026-04-23	21.840	22.000	21.840	21.950	21.114	900
2026-04-22	22.000	22.000	21.820	22.000	21.162	700
2026-04-21	22.000	22.000	21.750	21.800	20.970	4,380
2026-04-20	22.000	22.000	21.900	21.950	21.114	2,000
2026-04-17	21.870	22.050	21.870	22.050	21.211	2,400
2026-04-16	21.800	21.900	21.700	21.900	21.066	4,160
2026-04-15	21.950	21.950	21.520	21.710	20.884	5,950
2026-04-14	22.240	22.240	21.750	21.850	21.018	1,900
2026-04-13	22.000	22.000	21.900	21.900	21.066	1,400
2026-04-10	22.250	22.250	21.760	21.760	20.932	21,100
2026-04-09	21.950	22.140	21.710	21.760	20.932	24,375
2026-04-08	21.950	22.010	21.950	22.000	21.162	5,600
2026-04-07	22.220	22.250	21.700	22.250	21.403	4,400
2026-04-06	22.180	22.250	22.180	22.250	21.403	2,246
2026-04-02	21.900	22.200	21.900	22.200	21.355	900
2026-04-01	21.900	22.220	21.900	22.000	21.162	14,927
2026-03-31	21.800	22.200	21.800	22.000	21.162	4,000
2026-03-30	21.700	21.700	21.700	21.700	20.874	3,800
2026-03-27	21.600	21.600	21.600	21.600	20.778	277
2026-03-26	21.350	21.820	21.320	21.600	20.778	11,425
2026-03-25	21.330	21.330	21.330	21.330	20.518	245
2026-03-24	21.450	21.550	21.450	21.550	20.730	1,800
2026-03-23	21.150	21.200	21.150	21.200	20.393	3,000
2026-03-20	21.250	21.250	21.250	21.250	20.441	4,700
2026-03-19	21.000	21.020	21.000	21.000	20.201	1,685
2026-03-18	20.830	21.000	20.810	21.000	20.201	6,000
2026-03-17	20.650	20.850	20.600	20.850	20.056	3,521
2026-03-16	20.560	20.560	20.560	20.560	19.777	300
2026-03-13	20.800	20.800	20.530	20.530	19.748	4,715
2026-03-12	20.890	20.890	20.700	20.800	20.008	1,300
2026-03-11	21.000	21.000	20.670	20.750	19.960	10,700
2026-03-10	21.300	21.500	20.650	20.650	19.864	5,800
2026-03-09	21.760	21.760	21.410	21.410	20.595	3,900
2026-03-06	22.000	22.000	21.950	21.950	21.114	3,700
2026-03-05	21.960	22.000	21.730	22.000	21.162	3,970
2026-03-04	21.960	21.960	21.960	21.960	21.124	500
2026-03-03	21.900	21.950	21.800	21.800	20.970	2,800
2026-03-02	21.980	21.980	21.800	21.800	20.970	1,102
2026-02-27	22.050	22.050	21.680	21.780	20.951	3,271
2026-02-26	21.980	21.980	21.900	21.970	21.134	3,200
2026-02-25	22.000	22.000	21.950	22.000	21.162	4,650
2026-02-24	21.400	22.060	21.400	22.010	21.172	6,395
2026-02-23	21.890	22.290	21.250	21.380	20.566	7,655
2026-02-20	21.910	22.300	21.910	21.940	21.105	1,038
2026-02-19	22.300	22.300	21.900	21.900	21.066	4,300
2026-02-18	22.000	22.300	22.000	22.300	21.451	1,918
2026-02-17	22.000	22.150	22.000	22.150	21.307	2,260
2026-02-13	22.100	22.400	21.870	22.400	21.547	3,600
2026-02-12	22.250	22.440	22.000	22.440	21.586	5,991
2026-02-11	22.290	22.350	22.000	22.270	21.422	8,720
2026-02-10	22.390	22.430	22.280	22.430	21.576	6,270
2026-02-09	22.500	22.500	22.250	22.420	21.566	3,196
2026-02-06	22.790	22.790	22.000	22.110	21.268	13,634
2026-02-05	22.840	22.840	22.840	22.840	21.971	800
2026-02-04	22.750	22.750	22.750	22.750	21.884	1,110
2026-02-03	21.650	21.850	21.470	21.850	21.018	3,900
2026-02-02	21.500	21.750	21.500	21.650	20.826	9,500
2026-01-30	22.000	22.000	21.550	21.550	20.730	2,030

← NewerPage 3 of 21 · 1,256 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.