RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	22.110	22.160	22.000	22.160	20.896	5,600
2026-01-28	22.210	22.300	22.110	22.150	20.887	5,100
2026-01-27	22.350	22.360	22.200	22.200	20.934	4,400
2026-01-26	22.500	22.500	22.160	22.350	21.075	9,900
2026-01-23	22.550	22.640	22.450	22.460	21.179	3,834
2026-01-22	22.620	22.650	22.500	22.500	21.217	12,380
2026-01-21	22.150	22.590	22.150	22.500	21.217	1,500
2026-01-20	22.500	22.590	22.450	22.590	21.301	900
2026-01-19	22.490	22.800	22.480	22.650	21.358	13,894
2026-01-16	22.490	22.500	22.490	22.500	21.217	1,200
2026-01-15	22.270	22.310	22.250	22.310	21.037	6,659
2026-01-14	22.200	22.250	22.200	22.200	20.934	1,700
2026-01-13	22.200	22.200	22.200	22.200	20.934	1,500
2026-01-12	22.200	22.200	22.100	22.120	20.858	3,200
2026-01-09	22.300	22.300	22.020	22.110	20.849	3,550
2026-01-08	22.160	22.160	22.050	22.050	20.792	4,800
2026-01-07	22.150	22.230	21.810	22.010	20.755	6,315
2026-01-06	21.750	22.090	21.750	22.090	20.830	9,879
2026-01-05	21.640	21.690	21.630	21.690	20.453	5,200
2026-01-02	21.440	21.660	21.440	21.660	20.424	2,500
2025-12-31	21.350	21.425	21.340	21.425	20.203	1,100
2025-12-30	21.340	21.340	21.320	21.340	20.123	1,400
2025-12-29	21.320	21.335	21.310	21.320	20.104	3,110
2025-12-24	21.330	21.330	21.300	21.300	20.085	2,554
2025-12-23	21.400	21.400	21.400	21.400	20.179	600
2025-12-22	21.400	21.400	21.330	21.330	20.113	3,600
2025-12-19	21.330	21.330	21.210	21.330	20.113	2,200
2025-12-18	21.200	21.200	21.200	21.200	19.991	0
2025-12-17	21.100	21.250	21.100	21.200	19.991	4,810
2025-12-16	21.010	21.140	21.000	21.010	19.812	5,107
2025-12-15	21.100	21.100	21.010	21.010	19.812	1,325
2025-12-12	21.000	21.200	20.960	21.200	19.991	18,252
2025-12-11	20.900	21.000	20.870	21.000	19.802	23,500
2025-12-10	20.810	20.940	20.810	20.900	19.708	800
2025-12-09	20.760	20.940	20.760	20.920	19.727	4,488
2025-12-08	20.810	20.900	20.780	20.900	19.708	2,900
2025-12-05	20.720	20.730	20.700	20.700	19.519	5,100
2025-12-04	20.800	20.800	20.700	20.700	19.519	12,300
2025-12-03	21.180	21.180	20.800	20.830	19.642	10,370
2025-12-02	20.960	21.000	20.820	20.990	19.793	12,331
2025-12-01	20.890	20.920	20.880	20.920	19.727	1,800
2025-11-28	21.000	21.020	20.950	20.950	19.755	3,000
2025-11-27	20.870	20.960	20.860	20.960	19.764	2,400
2025-11-26	20.700	20.800	20.640	20.740	19.557	3,000
2025-11-25	20.540	20.870	20.400	20.600	19.425	23,400
2025-11-24	20.450	20.540	20.450	20.540	19.368	6,100
2025-11-21	20.390	20.550	20.390	20.550	19.378	3,800
2025-11-20	20.510	20.630	20.450	20.450	19.284	5,200
2025-11-19	20.630	20.630	20.590	20.630	19.453	1,400
2025-11-18	20.510	20.640	20.510	20.640	19.463	3,269
2025-11-17	20.520	20.600	20.520	20.580	19.406	3,755
2025-11-14	20.650	20.650	20.610	20.650	19.472	2,660
2025-11-13	20.730	20.750	20.600	20.610	19.434	5,712
2025-11-12	20.740	20.810	20.730	20.730	19.548	3,300
2025-11-11	20.850	20.850	20.720	20.730	19.548	1,640
2025-11-10	20.750	20.960	20.750	20.960	19.764	2,130
2025-11-07	20.750	20.750	20.720	20.740	19.557	2,200
2025-11-06	20.750	20.750	20.750	20.750	19.566	2,400
2025-11-05	20.750	20.750	20.700	20.700	19.519	500
2025-11-04	20.740	20.750	20.740	20.750	19.566	1,110

← NewerPage 4 of 5 · 251 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.