RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	17.469	17.689	17.469	17.661	17.389	187,974
2023-12-04	17.139	17.524	17.139	17.524	17.254	83,495
2023-12-01	16.699	17.414	16.699	17.331	17.064	111,553
2023-11-30	17.221	17.221	16.864	16.864	16.604	63,888
2023-11-29	17.221	17.304	16.891	17.166	16.902	318,535
2023-11-28	17.359	17.441	17.084	17.194	16.879	115,060
2023-11-27	17.359	17.469	17.194	17.414	17.095	42,623
2023-11-24	17.304	17.359	17.194	17.304	16.987	28,318
2023-11-23	17.084	17.304	17.084	17.304	16.987	30,326
2023-11-22	17.221	17.276	17.001	17.221	16.906	30,827
2023-11-21	17.304	17.359	17.084	17.084	16.771	74,115
2023-11-20	17.469	17.551	17.139	17.524	17.204	38,383
2023-11-17	17.249	17.496	17.249	17.496	17.176	31,178
2023-11-16	17.414	17.703	17.276	17.414	17.095	51,993
2023-11-15	17.551	17.882	17.359	17.414	17.095	81,418
2023-11-14	16.864	17.579	16.864	17.551	17.231	127,621
2023-11-13	17.166	17.166	16.699	16.754	16.447	52,938
2023-11-10	17.056	17.276	16.754	17.249	16.933	99,786
2023-11-09	17.304	17.496	16.809	17.001	16.690	79,525
2023-11-08	17.882	17.937	17.276	17.414	17.095	106,655
2023-11-07	18.157	18.349	17.937	17.964	17.636	32,473
2023-11-06	18.652	18.734	18.047	18.212	17.879	125,526
2023-11-03	18.184	19.642	18.184	18.734	18.392	270,781
2023-11-02	17.331	18.322	17.331	18.212	17.879	86,900
2023-11-01	17.029	17.441	16.864	17.276	16.960	123,739
2023-10-31	17.001	17.029	16.699	16.946	16.636	69,924
2023-10-30	16.754	16.919	16.712	16.919	16.609	36,785
2023-10-27	16.754	16.754	16.506	16.754	16.398	74,564
2023-10-26	16.506	16.809	16.506	16.671	16.317	113,153
2023-10-25	16.506	16.561	16.492	16.561	16.210	332,367
2023-10-24	16.616	16.616	16.368	16.534	16.183	467,308
2023-10-23	16.368	16.644	16.258	16.561	16.210	95,864
2023-10-20	16.644	16.644	16.176	16.506	16.156	279,292
2023-10-19	16.644	16.754	16.506	16.561	16.210	183,224
2023-10-18	16.809	16.919	16.313	16.699	16.344	162,709
2023-10-17	16.891	17.029	16.795	16.974	16.614	63,024
2023-10-16	16.781	16.836	16.616	16.781	16.425	46,192
2023-10-13	16.561	16.822	16.479	16.699	16.344	85,007
2023-10-12	17.194	17.194	16.479	16.534	16.183	55,897
2023-10-11	16.809	17.249	16.809	17.249	16.883	74,652
2023-10-10	16.754	16.864	16.561	16.754	16.398	71,934
2023-10-06	16.726	16.726	15.997	16.644	16.291	118,238
2023-10-05	16.616	16.754	16.534	16.726	16.371	101,243
2023-10-04	16.589	16.699	16.465	16.616	16.264	124,031
2023-10-03	17.221	17.221	16.561	16.644	16.291	121,709
2023-10-02	17.661	17.689	17.166	17.331	16.964	140,905
2023-09-29	18.239	18.294	17.661	17.772	17.394	146,686
2023-09-28	18.239	18.239	17.524	18.074	17.691	162,000
2023-09-27	18.377	18.446	18.129	18.294	17.857	142,844
2023-09-26	18.624	18.679	18.267	18.349	17.911	182,062
2023-09-25	18.734	18.762	18.528	18.734	18.287	92,031
2023-09-22	18.899	18.899	18.734	18.844	18.394	84,637
2023-09-21	18.927	19.064	18.817	18.844	18.394	116,596
2023-09-20	19.119	19.202	18.954	19.092	18.636	51,268
2023-09-19	19.477	19.477	18.954	18.982	18.528	170,477
2023-09-18	19.505	19.807	19.436	19.587	19.119	140,511
2023-09-15	19.642	19.780	19.257	19.725	19.253	1,154,266
2023-09-14	19.064	19.670	19.064	19.642	19.173	95,211
2023-09-13	18.679	19.230	18.652	18.982	18.528	119,399
2023-09-12	18.707	18.844	18.514	18.652	18.206	72,255

← NewerPage 13 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.