RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.760	19.990	19.760	19.990	18.109	6,235
2025-05-09	19.740	19.740	19.740	19.740	17.882	0
2025-05-08	19.715	19.740	19.715	19.740	17.882	850
2025-05-07	19.760	19.780	19.670	19.670	17.819	3,430
2025-05-06	19.835	19.990	19.700	19.750	17.891	3,576
2025-05-05	19.790	19.820	19.750	19.820	17.955	3,900
2025-05-02	19.800	19.980	19.650	19.650	17.801	2,765
2025-05-01	19.700	19.730	19.660	19.730	17.873	2,137
2025-04-30	19.770	19.780	19.600	19.700	17.846	2,697
2025-04-29	20.110	20.200	20.100	20.150	17.858	58,800
2025-04-28	20.120	20.240	19.880	20.110	17.822	3,600
2025-04-25	19.800	19.900	19.800	19.890	17.627	4,600
2025-04-24	20.000	20.080	19.800	19.800	17.547	11,226
2025-04-23	19.900	20.000	19.890	19.890	17.627	6,300
2025-04-22	19.800	20.000	19.700	19.890	17.627	5,260
2025-04-21	19.700	19.700	19.700	19.700	17.459	0
2025-04-17	19.710	19.710	19.590	19.700	17.459	7,500
2025-04-16	19.800	19.900	19.670	19.900	17.636	3,000
2025-04-15	19.500	20.690	19.500	19.800	17.547	5,100
2025-04-14	19.450	19.590	19.350	19.500	17.282	8,000
2025-04-11	19.350	19.730	19.350	19.580	17.353	2,978
2025-04-10	19.250	19.310	19.250	19.310	17.113	2,700
2025-04-09	19.400	19.800	19.110	19.250	17.060	1,800
2025-04-08	19.750	19.890	19.400	19.400	17.193	4,700
2025-04-07	20.010	20.010	19.630	19.630	17.397	7,775
2025-04-04	20.770	20.770	20.200	20.200	17.902	5,960
2025-04-03	20.800	20.900	20.800	20.900	18.522	5,000
2025-04-02	20.840	20.990	20.800	20.800	18.434	5,700
2025-04-01	20.770	20.770	20.770	20.770	18.407	1,500
2025-03-31	20.850	20.900	20.850	20.850	18.478	1,881
2025-03-28	20.810	20.810	20.800	20.810	18.443	1,200
2025-03-27	20.900	20.980	20.810	20.900	18.522	9,800
2025-03-26	20.890	20.900	20.750	20.900	18.522	4,400
2025-03-25	20.710	20.900	20.700	20.900	18.522	11,500
2025-03-24	20.950	20.950	20.800	20.910	18.531	9,800
2025-03-21	21.050	21.050	20.850	20.880	18.505	3,971
2025-03-20	21.180	21.180	20.870	20.960	18.576	4,335
2025-03-19	21.100	21.100	21.100	21.100	18.700	500
2025-03-18	21.000	21.000	21.000	21.000	18.611	0
2025-03-17	20.940	21.000	20.710	21.000	18.611	15,607
2025-03-14	20.800	21.000	20.800	20.800	18.434	3,767
2025-03-13	21.000	21.000	20.800	20.800	18.434	2,400
2025-03-12	21.000	21.000	20.840	20.850	18.478	6,645
2025-03-11	21.010	21.100	20.960	20.960	18.576	3,550
2025-03-10	21.000	21.300	21.000	21.000	18.611	3,324
2025-03-07	20.790	20.790	20.690	20.750	18.389	1,700
2025-03-06	20.860	20.860	20.850	20.860	18.487	2,200
2025-03-05	21.200	21.250	20.850	20.850	18.478	6,000
2025-03-04	21.280	21.280	20.780	20.800	18.434	9,670
2025-03-03	21.580	21.580	21.450	21.450	19.010	1,000
2025-02-28	21.280	21.460	21.280	21.320	18.895	4,025
2025-02-27	21.900	21.900	21.490	21.610	19.152	3,550
2025-02-26	22.000	22.100	21.840	21.950	19.453	3,260
2025-02-25	22.250	22.250	21.750	22.000	19.497	1,422
2025-02-24	22.500	22.500	22.400	22.400	19.852	1,150
2025-02-21	22.490	22.650	22.200	22.300	19.763	2,400
2025-02-20	21.950	22.240	21.950	22.240	19.710	2,285
2025-02-19	22.110	22.240	21.950	21.950	19.453	1,370
2025-02-18	22.220	22.220	22.220	22.220	19.692	350
2025-02-14	22.240	22.240	22.190	22.190	19.666	1,330

← NewerPage 7 of 21 · 1,258 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.