RFA Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.800 | 23.980 | 23.800 | 23.980 | 23.980 | 2,900 |
| 2026-10-15 | 23.480 | 23.480 | 23.480 | 23.480 | 23.480 | 0 |
| 2026-10-14 | 23.500 | 23.500 | 23.480 | 23.480 | 23.480 | 2,000 |
| 2026-10-13 | 23.750 | 23.750 | 23.480 | 23.480 | 23.480 | 5,350 |
| 2026-10-09 | 23.730 | 23.730 | 23.720 | 23.720 | 23.720 | 300 |
| 2026-10-08 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2026-10-07 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2026-10-06 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2026-10-05 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 1,100 |
| 2026-10-02 | 23.950 | 24.100 | 23.950 | 24.100 | 24.100 | 1,600 |
| 2026-10-01 | 23.250 | 23.880 | 23.000 | 23.250 | 23.250 | 1,600 |
| 2026-09-30 | 23.840 | 24.100 | 22.360 | 22.750 | 22.750 | 5,455 |
| 2026-09-29 | 24.000 | 24.080 | 24.000 | 24.060 | 24.060 | 5,878 |
| 2026-09-28 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 1,200 |
| 2026-09-25 | 24.170 | 24.170 | 24.000 | 24.000 | 24.000 | 3,000 |
| 2026-09-24 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 100 |
| 2026-09-23 | 24.020 | 24.190 | 24.020 | 24.190 | 24.190 | 224 |
| 2026-09-22 | 24.020 | 24.020 | 24.000 | 24.000 | 24.000 | 2,334 |
| 2026-09-21 | 24.200 | 24.200 | 24.020 | 24.020 | 24.020 | 2,800 |
| 2026-09-18 | 24.250 | 24.250 | 24.200 | 24.200 | 24.200 | 1,900 |
| 2026-09-17 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2026-09-16 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2026-09-15 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 0 |
| 2026-09-14 | 24.200 | 24.250 | 23.990 | 24.250 | 24.250 | 4,900 |
| 2026-09-11 | 23.890 | 23.890 | 23.750 | 23.750 | 23.750 | 2,400 |
| 2026-09-10 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 1,200 |
| 2026-09-09 | 24.140 | 24.240 | 24.020 | 24.140 | 24.140 | 3,980 |
| 2026-09-08 | 24.180 | 24.250 | 24.170 | 24.250 | 24.250 | 5,225 |
| 2026-09-04 | 24.000 | 24.090 | 24.000 | 24.090 | 24.090 | 2,700 |
| 2026-09-03 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 737 |
| 2026-09-02 | 23.980 | 24.000 | 23.810 | 23.900 | 23.900 | 3,700 |
| 2026-09-01 | 23.980 | 23.980 | 23.920 | 23.950 | 23.950 | 1,800 |
| 2026-08-31 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 0 |
| 2026-08-28 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 5,141 |
| 2026-08-27 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 0 |
| 2026-08-26 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 100 |
| 2026-08-25 | 23.980 | 23.980 | 23.750 | 23.750 | 23.750 | 1,100 |
| 2026-08-24 | 23.700 | 23.990 | 23.700 | 23.990 | 23.990 | 1,200 |
| 2026-08-21 | 23.850 | 23.990 | 23.850 | 23.850 | 23.850 | 11,000 |
| 2026-08-20 | 23.850 | 23.900 | 23.850 | 23.850 | 23.850 | 1,620 |
| 2026-08-19 | 23.650 | 23.900 | 23.650 | 23.900 | 23.900 | 1,955 |
| 2026-08-18 | 23.500 | 23.550 | 23.500 | 23.500 | 23.500 | 740 |
| 2026-08-17 | 23.600 | 23.600 | 23.500 | 23.500 | 23.500 | 1,756 |
| 2026-08-14 | 23.640 | 23.640 | 23.640 | 23.640 | 23.640 | 100 |
| 2026-08-13 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 2,150 |
| 2026-08-12 | 23.550 | 23.600 | 23.370 | 23.370 | 23.370 | 5,400 |
| 2026-08-11 | 23.400 | 23.550 | 23.400 | 23.550 | 23.550 | 3,700 |
| 2026-08-10 | 23.500 | 23.500 | 23.450 | 23.500 | 23.500 | 4,225 |
| 2026-08-07 | 23.280 | 23.500 | 23.280 | 23.500 | 23.500 | 1,500 |
| 2026-08-06 | 23.500 | 23.540 | 23.200 | 23.200 | 23.200 | 549 |
| 2026-08-05 | 23.250 | 23.500 | 23.250 | 23.500 | 23.500 | 9,100 |
| 2026-08-04 | 23.240 | 23.400 | 23.200 | 23.200 | 23.200 | 1,211 |
| 2026-07-31 | 23.440 | 23.440 | 23.440 | 23.440 | 23.440 | 5,226 |
| 2026-07-30 | 23.280 | 23.440 | 23.260 | 23.440 | 23.003 | 2,600 |
| 2026-07-29 | 23.490 | 23.500 | 23.430 | 23.500 | 23.062 | 2,700 |
| 2026-07-28 | 23.400 | 23.500 | 23.280 | 23.500 | 23.062 | 3,900 |
| 2026-07-27 | 23.500 | 23.500 | 23.250 | 23.250 | 22.817 | 2,248 |
| 2026-07-24 | 23.240 | 23.480 | 23.170 | 23.480 | 23.042 | 8,400 |
| 2026-07-23 | 23.310 | 23.310 | 23.170 | 23.170 | 22.738 | 3,900 |
| 2026-07-22 | 23.370 | 23.440 | 23.250 | 23.250 | 22.817 | 1,855 |
Page 1 of 3 · 125 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.