RFA Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23.810 | 23.970 | 23.280 | 23.710 | 23.710 | 19,476 |
| 2026-10-16 | 23.990 | 24.210 | 23.520 | 23.650 | 23.650 | 17,211 |
| 2026-10-15 | 24.190 | 24.340 | 23.700 | 23.780 | 23.780 | 16,100 |
| 2026-10-14 | 23.650 | 24.350 | 23.300 | 23.930 | 23.930 | 51,500 |
| 2026-10-13 | 23.400 | 23.410 | 22.500 | 22.500 | 22.500 | 28,200 |
| 2026-10-09 | 23.800 | 23.940 | 23.430 | 23.430 | 23.430 | 11,200 |
| 2026-10-08 | 23.900 | 24.100 | 23.900 | 23.950 | 23.950 | 25,200 |
| 2026-10-07 | 23.890 | 23.970 | 23.670 | 23.800 | 23.800 | 20,200 |
| 2026-10-06 | 24.510 | 24.590 | 23.420 | 23.750 | 23.750 | 39,200 |
| 2026-10-05 | 25.300 | 25.580 | 24.500 | 24.800 | 24.800 | 31,300 |
| 2026-10-02 | 25.250 | 25.700 | 25.250 | 25.590 | 25.590 | 13,400 |
| 2026-10-01 | 25.100 | 25.890 | 25.100 | 25.810 | 25.810 | 17,100 |
| 2026-09-30 | 25.050 | 25.180 | 24.820 | 25.100 | 25.100 | 42,000 |
| 2026-09-29 | 25.500 | 25.590 | 25.350 | 25.540 | 25.540 | 10,000 |
| 2026-09-28 | 25.250 | 25.790 | 25.250 | 25.380 | 25.050 | 12,200 |
| 2026-09-25 | 25.220 | 25.950 | 25.220 | 25.510 | 25.178 | 15,980 |
| 2026-09-24 | 25.510 | 25.740 | 25.500 | 25.630 | 25.297 | 22,473 |
| 2026-09-23 | 25.910 | 26.000 | 25.490 | 25.510 | 25.178 | 33,735 |
| 2026-09-22 | 26.320 | 26.320 | 26.000 | 26.150 | 25.810 | 51,255 |
| 2026-09-21 | 25.550 | 26.250 | 25.260 | 26.180 | 25.840 | 8,094 |
| 2026-09-18 | 26.340 | 26.340 | 24.910 | 25.610 | 25.277 | 437,911 |
| 2026-09-17 | 26.190 | 26.870 | 26.020 | 26.350 | 26.007 | 48,209 |
| 2026-09-16 | 26.190 | 26.260 | 26.080 | 26.190 | 25.850 | 14,523 |
| 2026-09-15 | 26.000 | 26.290 | 25.970 | 26.280 | 25.938 | 7,766 |
| 2026-09-14 | 25.630 | 26.550 | 25.630 | 26.370 | 26.027 | 12,912 |
| 2026-09-11 | 25.530 | 26.160 | 25.530 | 25.870 | 25.534 | 14,942 |
| 2026-09-10 | 25.520 | 25.910 | 25.520 | 25.590 | 25.257 | 7,919 |
| 2026-09-09 | 25.785 | 25.990 | 25.570 | 25.570 | 25.238 | 3,196 |
| 2026-09-08 | 26.000 | 26.180 | 25.850 | 26.080 | 25.741 | 18,307 |
| 2026-09-04 | 26.000 | 26.910 | 26.000 | 26.300 | 25.958 | 23,012 |
| 2026-09-03 | 26.000 | 26.510 | 26.000 | 26.510 | 26.165 | 4,641 |
| 2026-09-02 | 26.500 | 26.810 | 26.240 | 26.350 | 26.007 | 6,727 |
| 2026-09-01 | 26.280 | 26.310 | 25.870 | 26.310 | 25.968 | 7,772 |
| 2026-08-31 | 26.240 | 26.980 | 26.010 | 26.380 | 26.037 | 23,274 |
| 2026-08-28 | 25.950 | 26.140 | 25.680 | 26.140 | 25.800 | 33,147 |
| 2026-08-27 | 26.050 | 26.350 | 25.300 | 26.000 | 25.662 | 38,089 |
| 2026-08-26 | 26.260 | 26.300 | 26.155 | 26.270 | 25.928 | 2,642 |
| 2026-08-25 | 26.320 | 26.380 | 26.010 | 26.260 | 25.919 | 12,877 |
| 2026-08-24 | 26.000 | 26.500 | 26.000 | 26.320 | 25.978 | 13,901 |
| 2026-08-21 | 26.120 | 26.400 | 26.000 | 26.150 | 25.810 | 12,615 |
| 2026-08-20 | 26.875 | 26.875 | 26.000 | 26.020 | 25.682 | 23,208 |
| 2026-08-19 | 26.200 | 27.000 | 26.200 | 26.770 | 26.422 | 84,245 |
| 2026-08-18 | 26.520 | 27.250 | 25.810 | 26.200 | 25.859 | 48,771 |
| 2026-08-17 | 25.740 | 26.700 | 25.740 | 26.610 | 26.264 | 42,000 |
| 2026-08-14 | 25.710 | 27.095 | 25.450 | 26.860 | 26.511 | 80,982 |
| 2026-08-13 | 25.250 | 26.150 | 25.250 | 25.720 | 25.386 | 16,765 |
| 2026-08-12 | 24.760 | 25.500 | 24.760 | 25.380 | 25.050 | 20,852 |
| 2026-08-11 | 24.460 | 25.440 | 24.460 | 25.280 | 24.951 | 18,229 |
| 2026-08-10 | 24.600 | 24.750 | 23.960 | 24.590 | 24.270 | 25,655 |
| 2026-08-07 | 24.560 | 24.940 | 24.340 | 24.600 | 24.280 | 20,788 |
| 2026-08-06 | 25.000 | 25.000 | 24.210 | 24.610 | 24.290 | 13,615 |
| 2026-08-05 | 25.000 | 25.170 | 24.340 | 25.170 | 24.843 | 55,138 |
| 2026-08-04 | 25.450 | 25.450 | 24.720 | 24.790 | 24.468 | 30,921 |
| 2026-07-31 | 25.770 | 25.870 | 25.250 | 25.490 | 25.159 | 37,339 |
| 2026-07-30 | 26.000 | 26.050 | 25.500 | 25.540 | 25.208 | 18,592 |
| 2026-07-29 | 26.250 | 26.250 | 25.640 | 26.000 | 25.662 | 13,938 |
| 2026-07-28 | 25.840 | 26.080 | 25.470 | 26.080 | 25.741 | 11,762 |
| 2026-07-27 | 25.550 | 26.080 | 25.250 | 26.080 | 25.741 | 18,902 |
| 2026-07-24 | 25.790 | 25.880 | 25.170 | 25.190 | 24.863 | 15,131 |
| 2026-07-23 | 25.790 | 26.210 | 25.650 | 25.730 | 25.395 | 18,045 |
Page 1 of 21 · 1,254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.3300 CAD |
| 2026-06-30 | 0.3300 CAD |
| 2026-03-31 | 0.2200 CAD |
| 2026-01-30 | 0.0459 CAD |
| 2025-12-31 | 0.0500 CAD |
| 2025-11-28 | 0.0500 CAD |
| 2025-10-31 | 0.0500 CAD |
| 2025-09-29 | 0.0500 CAD |
| 2025-08-29 | 0.0500 CAD |
| 2025-07-31 | 0.0500 CAD |
| 2025-06-30 | 0.0500 CAD |
| 2025-05-30 | 0.0500 CAD |
| 2025-04-30 | 0.0500 CAD |
| 2025-03-31 | 0.0500 CAD |
| 2025-02-28 | 0.0500 CAD |
| 2025-01-31 | 0.0500 CAD |
| 2024-12-31 | 0.0500 CAD |
| 2024-11-29 | 0.0500 CAD |
| 2024-10-31 | 0.0500 CAD |
| 2024-09-27 | 0.0500 CAD |
| 2024-08-30 | 0.0500 CAD |
| 2024-07-31 | 0.0500 CAD |
| 2024-06-28 | 0.0500 CAD |
| 2024-05-31 | 0.0500 CAD |
| 2024-04-29 | 0.0500 CAD |
| 2024-03-27 | 0.0500 CAD |
| 2024-02-28 | 0.0500 CAD |
| 2024-01-30 | 0.0500 CAD |
| 2023-12-28 | 0.0500 CAD |
| 2023-11-29 | 0.0500 CAD |
| 2023-10-30 | 0.0500 CAD |
| 2023-09-28 | 0.0500 CAD |
| 2023-08-30 | 0.0500 CAD |
| 2023-07-28 | 0.0500 CAD |
| 2023-06-29 | 0.0500 CAD |
| 2023-05-30 | 0.0500 CAD |
| 2023-04-27 | 0.0500 CAD |
| 2023-03-30 | 0.0500 CAD |
| 2023-02-27 | 0.0500 CAD |
| 2023-01-30 | 0.0500 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.