RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	21.250	21.600	21.250	21.600	18.774	670
2024-11-15	20.900	21.400	20.900	21.400	18.600	471
2024-11-14	21.250	21.250	20.850	20.850	18.122	3,300
2024-11-13	20.990	20.990	20.900	20.930	18.191	1,840
2024-11-12	20.540	21.000	20.540	21.000	18.252	200
2024-11-11	21.010	21.250	21.000	21.000	18.252	1,450
2024-11-08	20.960	21.000	20.800	21.000	18.252	4,050
2024-11-07	21.010	21.050	21.000	21.050	18.296	1,200
2024-11-06	21.700	21.700	21.010	21.010	18.261	2,200
2024-11-05	21.840	21.970	21.660	21.660	18.826	5,940
2024-11-04	21.900	21.900	21.750	21.880	19.017	740
2024-11-01	21.550	21.600	21.550	21.600	18.774	1,100
2024-10-31	21.910	21.910	21.400	21.580	18.756	613
2024-10-30	22.250	22.350	22.250	22.350	19.046	1,500
2024-10-29	22.500	22.500	22.500	22.500	19.173	500
2024-10-28	22.570	22.570	22.260	22.550	19.216	3,809
2024-10-25	22.100	22.770	21.800	22.770	19.404	4,545
2024-10-24	22.180	22.180	22.100	22.100	18.833	300
2024-10-23	22.180	22.260	22.100	22.100	18.833	1,820
2024-10-22	22.020	22.050	22.000	22.000	18.747	927
2024-10-21	22.070	22.110	22.000	22.060	18.799	2,916
2024-10-18	21.700	22.000	21.700	22.000	18.747	5,080
2024-10-17	21.990	21.990	21.990	21.990	18.739	556
2024-10-16	21.950	21.950	21.840	21.840	18.611	1,300
2024-10-15	22.060	22.060	21.750	21.760	18.543	1,814
2024-10-11	21.500	21.680	21.500	21.680	18.475	500
2024-10-10	21.500	21.670	21.350	21.350	18.193	3,374
2024-10-09	21.470	21.500	21.300	21.500	18.321	4,993
2024-10-08	21.400	21.400	21.280	21.280	18.134	200
2024-10-07	21.700	21.700	21.290	21.290	18.142	1,800
2024-10-04	21.650	21.650	21.640	21.650	18.449	1,375
2024-10-03	21.400	21.400	21.400	21.400	18.236	0
2024-10-02	21.400	21.400	21.400	21.400	18.236	490
2024-10-01	21.020	21.020	21.020	21.020	17.912	100
2024-09-30	21.000	21.700	21.000	21.650	18.449	4,815
2024-09-27	20.960	20.980	20.950	20.950	17.853	2,300
2024-09-26	20.990	21.050	20.950	20.950	17.853	2,900
2024-09-25	21.000	21.000	20.780	20.850	17.767	3,700
2024-09-24	20.850	20.900	20.700	20.900	17.810	1,450
2024-09-23	20.990	20.990	20.750	20.750	17.682	3,428
2024-09-20	20.740	20.750	20.740	20.750	17.682	664
2024-09-19	20.220	21.050	20.220	20.500	17.469	2,650
2024-09-18	20.650	20.650	20.300	20.300	17.299	14,428
2024-09-17	20.290	20.290	20.260	20.260	17.265	1,300
2024-09-16	20.250	20.250	20.240	20.250	17.256	6,728
2024-09-13	20.300	20.300	20.300	20.300	17.299	1,300
2024-09-12	20.050	20.250	20.010	20.030	17.069	7,675
2024-09-11	20.100	20.150	20.010	20.010	17.052	6,428
2024-09-10	20.230	20.230	19.910	19.910	16.966	700
2024-09-09	20.150	20.250	20.010	20.010	17.052	22,300
2024-09-06	20.150	20.250	20.150	20.150	17.171	800
2024-09-05	20.150	20.180	20.110	20.150	17.171	76,660
2024-09-04	20.150	20.250	20.110	20.110	17.137	1,500
2024-09-03	20.400	20.400	20.090	20.150	17.171	3,430
2024-08-30	20.280	20.380	20.250	20.380	17.367	457
2024-08-29	20.340	20.380	20.340	20.380	17.367	200
2024-08-28	20.230	20.230	20.220	20.220	17.231	600
2024-08-27	20.300	20.300	20.220	20.220	17.231	2,961
2024-08-26	20.440	20.440	20.280	20.390	17.375	1,900
2024-08-23	20.100	20.470	20.100	20.470	17.444	500

← NewerPage 9 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.