RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.800	20.850	20.750	20.850	19.661	2,300
2025-10-31	20.970	20.970	20.800	20.800	19.614	3,150
2025-10-30	21.250	21.300	21.200	21.200	19.579	900
2025-10-29	21.250	21.250	21.250	21.250	19.625	1,250
2025-10-28	21.250	21.250	21.200	21.250	19.625	1,300
2025-10-27	21.250	21.300	21.080	21.100	19.486	5,057
2025-10-24	21.210	21.290	21.200	21.200	19.579	4,530
2025-10-23	21.100	21.100	21.010	21.010	19.403	1,400
2025-10-22	21.010	21.270	21.010	21.100	19.486	650
2025-10-21	21.120	21.120	21.050	21.100	19.486	1,900
2025-10-20	21.190	21.200	20.960	21.070	19.459	7,101
2025-10-17	21.240	21.240	21.040	21.100	19.486	5,100
2025-10-16	21.330	21.330	21.130	21.250	19.625	1,387
2025-10-15	21.210	21.210	21.100	21.150	19.532	7,729
2025-10-14	21.050	21.050	21.010	21.050	19.440	2,390
2025-10-10	21.200	21.230	21.170	21.170	19.551	695
2025-10-09	21.380	21.400	21.380	21.400	19.763	1,093
2025-10-08	21.050	21.300	21.050	21.300	19.671	5,100
2025-10-07	20.950	21.030	20.950	21.030	19.422	5,100
2025-10-06	21.000	21.000	20.850	20.850	19.255	6,878
2025-10-03	20.570	20.880	20.570	20.880	19.283	17,945
2025-10-02	21.000	21.000	20.770	20.800	19.209	2,515
2025-10-01	21.050	21.050	20.820	20.880	19.283	2,575
2025-09-30	21.400	21.400	21.000	21.050	19.440	8,215
2025-09-29	21.270	21.300	21.100	21.300	19.671	6,367
2025-09-26	21.490	21.490	21.250	21.250	19.625	5,200
2025-09-25	21.300	21.390	21.140	21.350	19.717	3,800
2025-09-24	21.750	21.750	21.110	21.110	19.495	6,004
2025-09-23	21.870	21.870	21.650	21.760	20.096	5,000
2025-09-22	21.900	22.030	21.900	21.950	20.271	6,450
2025-09-19	21.750	21.900	21.750	21.850	20.179	2,200
2025-09-18	22.000	22.010	21.930	22.000	20.317	1,900
2025-09-17	21.880	22.110	21.750	21.950	20.271	7,222
2025-09-16	21.520	21.850	21.520	21.850	20.179	8,901
2025-09-15	22.750	22.800	21.550	21.550	19.902	29,550
2025-09-12	22.880	23.000	22.880	23.000	21.241	1,700
2025-09-11	23.000	23.000	22.950	23.000	21.241	5,572
2025-09-10	23.000	23.020	23.000	23.000	21.241	3,000
2025-09-09	23.160	23.160	23.000	23.120	21.352	10,100
2025-09-08	23.150	23.180	23.120	23.120	21.352	4,000
2025-09-05	23.100	23.150	23.100	23.150	21.379	1,426
2025-09-04	23.100	23.100	23.100	23.100	21.333	100
2025-09-03	23.000	23.100	23.000	23.100	21.333	200
2025-09-02	23.000	23.120	23.000	23.000	21.241	2,110
2025-08-29	22.870	22.870	22.870	22.870	21.121	0
2025-08-28	22.760	22.870	22.760	22.870	21.121	4,838
2025-08-27	22.750	22.910	22.750	22.910	21.158	3,190
2025-08-26	22.550	22.800	22.550	22.800	21.056	3,787
2025-08-25	22.540	22.540	22.540	22.540	20.816	344
2025-08-22	22.520	22.610	22.520	22.610	20.881	1,900
2025-08-21	22.500	22.600	22.500	22.550	20.825	2,600
2025-08-20	22.660	22.660	22.470	22.470	20.751	4,550
2025-08-19	22.500	22.700	22.460	22.600	20.872	3,730
2025-08-18	22.650	22.650	22.460	22.500	20.779	2,300
2025-08-15	22.650	22.700	22.650	22.650	20.918	2,100
2025-08-14	22.400	22.400	22.400	22.400	20.687	1,200
2025-08-13	22.300	22.300	22.300	22.300	20.594	300
2025-08-12	22.190	22.300	22.190	22.300	20.594	1,954
2025-08-11	22.140	22.150	22.110	22.120	20.428	5,600
2025-08-08	22.390	22.450	22.160	22.170	20.474	8,950

← NewerPage 5 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.