RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.579	17.744	17.469	17.524	17.500	93,843
2024-05-28	17.882	17.882	17.593	17.661	17.637	47,930
2024-05-27	17.551	17.909	17.551	17.882	17.857	27,972
2024-05-24	17.606	17.827	17.579	17.634	17.610	38,913
2024-05-23	17.799	17.799	17.551	17.606	17.582	59,964
2024-05-22	17.854	17.964	17.799	17.827	17.802	48,174
2024-05-21	17.827	17.964	17.827	17.882	17.857	21,168
2024-05-17	17.882	17.937	17.799	17.827	17.802	24,585
2024-05-16	18.019	18.102	17.854	17.909	17.885	41,242
2024-05-15	18.102	18.102	17.909	18.019	17.995	39,276
2024-05-14	17.909	17.964	17.799	17.882	17.857	17,674
2024-05-13	17.661	17.964	17.634	17.882	17.857	32,259
2024-05-10	17.744	17.854	17.606	17.606	17.582	30,516
2024-05-09	17.661	17.854	17.661	17.744	17.720	51,682
2024-05-08	17.496	17.634	17.359	17.551	17.527	74,231
2024-05-07	17.744	17.854	17.606	17.606	17.582	48,871
2024-05-06	18.184	18.184	17.524	17.661	17.637	85,668
2024-05-03	18.157	18.459	17.772	17.799	17.775	120,563
2024-05-02	18.184	18.184	17.524	17.744	17.720	131,590
2024-05-01	17.799	18.157	17.799	17.937	17.912	38,678
2024-04-30	17.909	18.143	17.854	17.882	17.857	107,940
2024-04-29	17.992	18.239	17.882	18.074	18.049	100,658
2024-04-26	17.937	18.019	17.799	17.937	17.862	51,352
2024-04-25	17.716	17.882	17.716	17.854	17.780	37,087
2024-04-24	17.937	17.992	17.840	17.937	17.862	28,140
2024-04-23	17.992	18.102	17.937	17.992	17.917	25,703
2024-04-22	17.772	17.964	17.744	17.964	17.890	54,803
2024-04-19	17.441	17.909	17.414	17.909	17.835	48,139
2024-04-18	17.276	17.606	17.194	17.551	17.479	43,555
2024-04-17	17.056	17.606	17.056	17.249	17.177	97,478
2024-04-16	17.221	17.331	17.029	17.111	17.040	110,209
2024-04-15	17.386	17.744	17.139	17.166	17.095	72,236
2024-04-12	17.744	17.854	17.414	17.441	17.369	54,965
2024-04-11	17.909	18.019	17.772	17.772	17.698	77,425
2024-04-10	18.019	18.019	17.661	17.772	17.698	82,582
2024-04-09	17.992	18.267	17.854	18.212	18.136	62,283
2024-04-08	17.716	17.937	17.579	17.882	17.807	42,025
2024-04-05	17.249	17.772	17.249	17.744	17.670	52,645
2024-04-04	17.331	17.634	17.304	17.304	17.232	57,545
2024-04-03	17.139	17.359	17.139	17.249	17.177	46,033
2024-04-02	17.414	17.496	17.276	17.276	17.205	42,901
2024-04-01	17.661	17.661	17.386	17.524	17.451	27,562
2024-03-28	17.496	17.689	17.469	17.579	17.506	120,372
2024-03-27	17.056	17.606	17.056	17.414	17.342	96,327
2024-03-26	17.304	17.414	17.139	17.249	17.127	55,665
2024-03-25	17.001	17.386	17.001	17.166	17.046	64,819
2024-03-22	17.469	17.496	17.111	17.111	16.991	65,729
2024-03-21	17.249	17.496	17.084	17.359	17.237	81,625
2024-03-20	16.974	17.304	16.919	17.194	17.073	76,122
2024-03-19	17.001	17.139	16.864	16.891	16.772	42,365
2024-03-18	16.809	17.139	16.726	17.056	16.936	57,313
2024-03-15	16.424	17.029	16.424	16.891	16.772	278,340
2024-03-14	16.671	16.726	16.465	16.534	16.417	52,011
2024-03-13	16.699	16.932	16.644	16.644	16.527	78,173
2024-03-12	16.451	16.726	16.341	16.616	16.499	70,863
2024-03-11	16.671	16.726	16.424	16.506	16.390	67,005
2024-03-08	16.396	16.974	16.396	16.616	16.499	108,763
2024-03-07	15.983	16.575	15.983	16.424	16.308	122,961
2024-03-06	16.121	16.121	15.901	15.956	15.844	128,784
2024-03-05	15.736	16.121	15.736	16.038	15.926	130,792

← NewerPage 11 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.