RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	15.791	15.901	15.626	15.873	15.762	106,515
2024-03-01	15.158	16.066	15.158	15.901	15.789	99,245
2024-02-29	16.121	16.231	15.406	15.433	15.325	172,528
2024-02-28	16.286	16.368	16.038	16.121	16.007	102,574
2024-02-27	16.396	16.561	16.368	16.479	16.313	78,876
2024-02-26	16.561	16.616	16.341	16.368	16.204	106,531
2024-02-23	16.809	16.809	16.506	16.644	16.476	34,745
2024-02-22	16.836	16.946	16.534	16.781	16.613	37,418
2024-02-21	16.726	16.919	16.726	16.809	16.640	58,190
2024-02-20	16.809	16.974	16.699	16.726	16.558	31,668
2024-02-16	16.809	17.056	16.809	16.946	16.776	47,263
2024-02-15	16.534	17.249	16.534	17.056	16.885	57,447
2024-02-14	16.644	16.699	16.396	16.534	16.367	52,738
2024-02-13	17.386	17.386	16.451	16.506	16.340	152,330
2024-02-12	17.469	17.661	17.414	17.469	17.293	90,430
2024-02-09	17.304	17.524	17.208	17.469	17.293	53,559
2024-02-08	17.359	17.414	17.194	17.304	17.130	28,541
2024-02-07	17.606	17.606	17.331	17.359	17.184	30,941
2024-02-06	17.331	17.606	17.221	17.524	17.348	35,302
2024-02-05	17.827	17.882	17.414	17.441	17.266	43,272
2024-02-02	17.634	17.854	17.441	17.827	17.647	95,325
2024-02-01	17.882	17.882	17.689	17.799	17.620	71,545
2024-01-31	17.882	18.157	17.744	17.909	17.729	42,720
2024-01-30	18.349	18.459	17.937	17.992	17.811	61,097
2024-01-29	18.624	18.624	18.404	18.569	18.333	47,354
2024-01-26	18.679	18.844	18.487	18.624	18.388	68,106
2024-01-25	18.872	19.037	18.542	18.569	18.333	55,023
2024-01-24	18.762	19.009	18.762	18.844	18.605	59,847
2024-01-23	19.119	19.175	18.817	18.817	18.578	29,106
2024-01-22	19.092	19.243	18.872	19.092	18.849	67,821
2024-01-19	18.487	19.119	18.459	19.037	18.795	87,603
2024-01-18	18.487	18.652	18.349	18.459	18.225	29,397
2024-01-17	18.459	18.624	18.280	18.487	18.252	59,843
2024-01-16	18.927	18.927	18.597	18.707	18.469	33,594
2024-01-15	18.569	18.899	18.569	18.899	18.659	31,646
2024-01-12	18.707	18.762	18.514	18.652	18.415	19,543
2024-01-11	18.542	18.652	18.267	18.624	18.388	41,998
2024-01-10	18.487	18.487	18.267	18.432	18.197	28,183
2024-01-09	18.487	18.597	18.377	18.377	18.143	39,749
2024-01-08	18.707	18.899	18.514	18.652	18.415	104,978
2024-01-05	18.542	18.762	18.514	18.762	18.523	40,659
2024-01-04	18.102	18.707	18.074	18.624	18.388	68,554
2024-01-03	18.459	18.459	18.129	18.294	18.062	41,378
2024-01-02	18.377	18.597	18.294	18.459	18.225	40,369
2023-12-29	18.019	18.349	18.019	18.239	18.007	37,351
2023-12-28	18.239	18.267	17.882	18.074	17.844	100,083
2023-12-27	17.882	18.432	17.882	18.239	17.958	97,182
2023-12-22	17.469	18.019	17.469	18.019	17.741	88,563
2023-12-21	17.579	17.744	17.331	17.331	17.064	51,067
2023-12-20	17.716	17.827	17.414	17.414	17.145	42,175
2023-12-19	17.469	17.827	17.469	17.827	17.552	43,975
2023-12-18	17.524	17.827	17.496	17.579	17.308	64,391
2023-12-15	18.349	18.432	17.414	17.661	17.389	136,854
2023-12-14	18.267	18.542	18.074	18.239	17.958	75,235
2023-12-13	16.754	17.854	16.644	17.827	17.552	78,069
2023-12-12	16.974	17.029	16.589	16.726	16.468	88,713
2023-12-11	17.414	17.414	17.029	17.056	16.793	58,789
2023-12-08	17.359	17.551	17.166	17.469	17.200	54,060
2023-12-07	17.634	17.716	17.414	17.524	17.254	121,765
2023-12-06	17.689	17.992	17.579	17.634	17.362	124,037

← NewerPage 12 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.