RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	22.500	22.500	22.450	22.450	20.733	400
2025-08-06	22.550	22.550	22.500	22.500	20.779	773
2025-08-05	22.500	22.600	22.450	22.600	20.872	1,200
2025-08-01	22.600	22.600	22.450	22.450	20.733	900
2025-07-31	22.720	22.720	22.500	22.690	20.955	4,600
2025-07-30	22.680	22.890	22.680	22.890	20.736	2,019
2025-07-29	22.700	22.740	22.680	22.720	20.582	5,800
2025-07-28	23.000	23.000	22.680	22.700	20.564	8,298
2025-07-25	23.000	23.250	23.000	23.200	21.017	7,137
2025-07-24	22.850	23.000	22.850	23.000	20.835	1,000
2025-07-23	22.650	22.890	22.590	22.890	20.736	6,914
2025-07-22	22.250	22.650	22.250	22.650	20.518	1,500
2025-07-21	22.410	22.690	22.340	22.340	20.237	1,160
2025-07-18	22.550	22.550	22.400	22.400	20.292	880
2025-07-17	22.050	22.550	22.050	22.550	20.428	1,000
2025-07-16	22.000	22.080	22.000	22.080	20.002	1,200
2025-07-15	22.170	22.170	22.170	22.170	20.083	830
2025-07-14	22.340	22.340	22.190	22.190	20.102	500
2025-07-11	22.300	22.350	22.130	22.350	20.247	1,200
2025-07-10	22.200	22.200	22.200	22.200	20.111	200
2025-07-09	22.000	22.000	22.000	22.000	19.929	123
2025-07-08	21.750	21.810	21.750	21.770	19.721	1,900
2025-07-07	21.820	21.820	21.800	21.800	19.748	952
2025-07-04	21.700	21.700	21.640	21.640	19.603	530
2025-07-03	21.640	21.640	21.530	21.530	19.504	1,223
2025-07-02	21.510	22.000	21.510	22.000	19.929	6,200
2025-06-30	21.210	21.210	21.210	21.210	19.214	100
2025-06-27	21.400	21.400	21.200	21.200	19.205	1,000
2025-06-26	21.350	21.350	21.220	21.220	19.223	1,025
2025-06-25	21.230	21.230	21.230	21.230	19.232	0
2025-06-24	21.230	21.230	21.230	21.230	19.232	0
2025-06-23	21.350	21.550	21.230	21.230	19.232	3,759
2025-06-20	21.400	21.400	21.300	21.350	19.341	2,800
2025-06-19	21.450	21.450	21.450	21.450	19.431	0
2025-06-18	21.160	21.550	21.150	21.450	19.431	2,103
2025-06-17	20.900	21.150	20.900	21.150	19.159	400
2025-06-16	20.750	20.750	20.750	20.750	18.797	659
2025-06-13	21.170	21.170	21.170	21.170	19.178	0
2025-06-12	21.300	21.300	21.170	21.170	19.178	1,300
2025-06-11	21.350	21.370	21.320	21.320	19.313	5,200
2025-06-10	21.360	21.360	21.310	21.310	19.304	2,545
2025-06-09	21.300	21.300	21.300	21.300	19.295	1,050
2025-06-06	21.150	21.150	21.040	21.040	19.060	1,800
2025-06-05	21.010	21.010	21.000	21.000	19.024	492
2025-06-04	21.000	21.190	21.000	21.000	19.024	500
2025-06-03	20.750	21.000	20.750	21.000	19.024	2,000
2025-06-02	20.600	20.750	20.500	20.750	18.797	6,049
2025-05-30	20.500	20.700	20.500	20.690	18.743	4,250
2025-05-29	20.650	20.690	20.130	20.690	18.743	12,000
2025-05-28	20.060	20.460	20.050	20.050	18.163	1,400
2025-05-27	19.910	20.670	19.910	19.960	18.081	4,520
2025-05-26	19.850	20.070	19.810	20.000	18.118	26,550
2025-05-23	19.630	19.800	19.630	19.800	17.937	1,065
2025-05-22	19.800	19.970	19.800	19.840	17.973	4,419
2025-05-21	19.760	19.760	19.710	19.710	17.855	900
2025-05-20	19.530	19.760	19.530	19.750	17.891	25,833
2025-05-16	19.650	19.760	19.650	19.730	17.873	5,400
2025-05-15	19.800	19.850	19.750	19.800	17.937	1,700
2025-05-14	19.840	19.840	19.750	19.750	17.891	5,900
2025-05-13	19.950	19.970	19.670	19.760	17.900	6,132

← NewerPage 6 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.