RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	18.514	19.202	18.514	19.202	19.337	66,162
2024-08-22	18.734	18.844	18.459	18.624	18.755	67,700
2024-08-21	18.569	18.817	18.569	18.817	18.949	54,524
2024-08-20	18.487	18.679	18.432	18.652	18.783	38,275
2024-08-19	18.652	18.762	18.514	18.514	18.644	45,896
2024-08-16	18.569	18.707	18.487	18.652	18.783	25,841
2024-08-15	18.267	18.624	18.212	18.624	18.755	54,884
2024-08-14	18.349	18.487	18.157	18.184	18.312	101,715
2024-08-13	18.212	18.349	18.129	18.349	18.478	45,249
2024-08-12	18.322	18.404	18.102	18.184	18.312	18,914
2024-08-09	18.322	18.542	18.267	18.267	18.395	17,979
2024-08-08	18.074	18.707	18.019	18.624	18.755	51,753
2024-08-07	18.322	18.514	17.909	18.074	18.201	55,636
2024-08-06	17.909	18.446	17.772	18.267	18.395	42,093
2024-08-02	18.597	18.679	18.184	18.184	18.312	29,767
2024-08-01	18.542	18.679	18.542	18.597	18.728	28,891
2024-07-31	18.679	18.679	18.501	18.542	18.672	30,424
2024-07-30	18.514	18.679	18.514	18.679	18.760	14,265
2024-07-29	18.652	18.652	18.473	18.597	18.677	18,174
2024-07-26	18.569	18.844	18.459	18.652	18.733	74,673
2024-07-25	18.569	18.569	18.267	18.514	18.594	27,570
2024-07-24	18.514	18.707	18.514	18.597	18.677	43,231
2024-07-23	18.514	18.624	18.514	18.569	18.650	11,333
2024-07-22	18.514	18.652	18.459	18.514	18.594	18,824
2024-07-19	18.239	18.404	18.212	18.349	18.429	9,585
2024-07-18	18.542	18.679	18.267	18.377	18.456	32,414
2024-07-17	18.349	18.624	18.294	18.597	18.677	81,638
2024-07-16	18.294	18.432	18.047	18.404	18.484	25,138
2024-07-15	18.322	18.322	18.157	18.212	18.291	21,651
2024-07-12	18.267	18.322	18.184	18.294	18.373	43,934
2024-07-11	18.047	18.377	17.868	18.239	18.318	49,866
2024-07-10	17.992	17.992	17.868	17.964	18.042	14,867
2024-07-09	18.157	18.157	17.827	17.827	17.904	14,264
2024-07-08	17.744	18.157	17.716	18.157	18.235	61,753
2024-07-05	17.964	18.129	17.854	17.854	17.931	14,013
2024-07-04	17.992	18.102	17.964	18.074	18.152	14,576
2024-07-03	17.551	17.964	17.551	17.964	18.042	34,500
2024-07-02	17.414	17.689	17.386	17.634	17.710	33,947
2024-06-28	17.441	17.579	17.386	17.551	17.627	28,888
2024-06-27	17.524	17.634	17.441	17.634	17.660	37,504
2024-06-26	17.579	17.606	17.386	17.441	17.467	43,519
2024-06-25	17.799	17.937	17.524	17.716	17.743	45,840
2024-06-24	17.716	18.047	17.689	18.019	18.046	29,166
2024-06-21	17.827	17.854	17.634	17.634	17.660	37,208
2024-06-20	17.716	17.895	17.689	17.854	17.881	25,134
2024-06-19	17.827	17.937	17.689	17.716	17.743	31,280
2024-06-18	17.827	17.937	17.744	17.772	17.798	30,516
2024-06-17	17.772	17.882	17.716	17.827	17.853	26,790
2024-06-14	17.964	18.019	17.716	17.799	17.825	59,269
2024-06-13	17.799	17.937	17.634	17.827	17.853	44,006
2024-06-12	17.909	18.047	17.744	17.744	17.770	32,890
2024-06-11	17.937	17.964	17.716	17.827	17.853	42,107
2024-06-10	17.744	18.102	17.744	17.992	18.018	23,147
2024-06-07	17.827	17.964	17.772	17.909	17.936	28,962
2024-06-06	18.212	18.267	17.937	17.937	17.963	28,343
2024-06-05	18.074	18.239	18.019	18.212	18.239	44,644
2024-06-04	17.551	18.074	17.483	18.074	18.101	76,407
2024-06-03	17.882	17.882	17.414	17.689	17.715	36,198
2024-05-31	17.414	17.854	17.373	17.854	17.881	90,274
2024-05-30	17.441	17.661	17.441	17.579	17.555	43,865

← NewerPage 10 of 21 · 1,258 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.