RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	22.200	22.240	22.170	22.240	19.710	6,450
2025-02-12	22.250	22.250	22.200	22.200	19.674	2,650
2025-02-11	21.930	22.260	21.930	22.260	19.728	2,971
2025-02-10	22.400	22.450	22.200	22.400	19.852	3,407
2025-02-07	22.350	22.400	22.350	22.400	19.852	400
2025-02-06	22.390	22.500	22.250	22.350	19.807	3,630
2025-02-05	22.200	22.400	22.200	22.400	19.852	2,100
2025-02-04	22.230	22.230	22.110	22.190	19.666	7,147
2025-02-03	22.240	22.430	22.220	22.300	19.763	6,800
2025-01-31	22.730	22.790	22.500	22.790	20.197	5,497
2025-01-30	22.550	22.670	22.530	22.670	19.704	3,176
2025-01-29	22.510	22.640	22.510	22.640	19.678	3,542
2025-01-28	22.800	22.800	22.510	22.640	19.678	4,600
2025-01-27	22.870	23.040	22.710	22.800	19.817	3,348
2025-01-24	22.600	22.750	22.600	22.750	19.773	1,350
2025-01-23	22.800	23.380	22.650	22.750	19.773	13,343
2025-01-22	22.410	22.650	22.410	22.650	19.686	1,800
2025-01-21	22.200	22.780	22.120	22.780	19.799	4,500
2025-01-20	22.200	22.200	22.200	22.200	19.295	746
2025-01-17	22.110	22.170	22.100	22.170	19.269	5,073
2025-01-16	22.040	22.080	22.040	22.080	19.191	1,500
2025-01-15	21.800	21.950	21.800	21.890	19.026	1,700
2025-01-14	21.790	21.800	21.790	21.800	18.947	1,400
2025-01-13	21.720	21.730	21.720	21.730	18.887	1,100
2025-01-10	21.720	21.780	21.710	21.780	18.930	2,685
2025-01-09	21.700	21.800	21.700	21.800	18.947	2,100
2025-01-08	21.650	21.850	21.640	21.640	18.808	5,600
2025-01-07	21.600	21.700	21.600	21.680	18.843	3,220
2025-01-06	21.510	21.600	21.500	21.600	18.774	2,501
2025-01-03	21.500	21.590	21.500	21.500	18.687	4,394
2025-01-02	21.750	21.750	21.360	21.360	18.565	10,780
2024-12-31	21.600	21.750	21.500	21.750	18.904	1,000
2024-12-30	21.550	21.600	21.500	21.570	18.748	3,850
2024-12-27	21.700	21.700	21.550	21.580	18.756	7,980
2024-12-24	21.810	21.810	21.500	21.500	18.687	1,500
2024-12-23	22.000	22.000	21.950	21.950	19.078	2,400
2024-12-20	21.900	21.960	21.850	21.960	19.087	2,200
2024-12-19	21.870	22.000	21.870	22.000	19.121	1,165
2024-12-18	21.800	21.900	21.600	21.870	19.008	9,730
2024-12-17	21.950	21.950	21.750	21.770	18.921	2,900
2024-12-16	22.180	22.180	21.850	21.960	19.087	1,027
2024-12-13	22.190	22.190	22.190	22.190	19.286	0
2024-12-12	22.190	22.190	22.190	22.190	19.286	0
2024-12-11	22.100	22.190	22.000	22.190	19.286	500
2024-12-10	22.200	22.200	22.100	22.100	19.208	1,000
2024-12-09	21.750	22.400	21.750	22.400	19.469	2,753
2024-12-06	21.950	22.250	21.900	22.250	19.339	562
2024-12-05	22.000	22.000	21.900	21.950	19.078	3,200
2024-12-04	22.200	22.200	22.200	22.200	19.295	0
2024-12-03	21.520	22.490	21.520	22.200	19.295	1,000
2024-12-02	22.500	22.500	22.500	22.500	19.556	0
2024-11-29	22.500	22.790	22.500	22.500	19.556	1,200
2024-11-28	21.510	22.900	21.510	22.500	19.556	2,400
2024-11-27	21.600	22.600	21.450	22.450	19.512	7,888
2024-11-26	21.600	21.610	21.500	21.610	18.782	3,230
2024-11-25	21.610	21.610	21.610	21.610	18.782	100
2024-11-22	21.800	21.800	21.680	21.680	18.843	206
2024-11-21	21.500	21.620	21.500	21.620	18.791	900
2024-11-20	21.730	21.730	21.300	21.350	18.556	3,000
2024-11-19	21.300	21.750	21.300	21.520	18.704	2,584

← NewerPage 8 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.