RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	18.624	19.009	18.542	18.679	18.233	204,328
2023-09-08	18.652	18.652	18.432	18.597	18.153	84,466
2023-09-07	18.459	18.679	18.294	18.679	18.233	137,099
2023-09-06	19.202	19.202	18.542	18.597	18.153	208,137
2023-09-05	19.450	19.505	19.175	19.230	18.770	109,887
2023-09-01	19.230	19.573	19.230	19.505	19.039	76,492
2023-08-31	19.395	19.532	19.230	19.257	18.797	127,928
2023-08-30	19.477	19.601	19.367	19.367	18.904	77,821
2023-08-29	19.340	19.697	19.257	19.587	19.070	120,144
2023-08-28	19.037	19.353	18.844	19.312	18.803	133,751
2023-08-25	18.872	19.078	18.734	19.064	18.562	87,288
2023-08-24	18.844	19.147	18.844	18.954	18.454	108,740
2023-08-23	18.487	18.899	18.322	18.872	18.374	140,692
2023-08-22	18.569	18.679	18.349	18.432	17.945	133,404
2023-08-21	18.872	18.872	18.569	18.569	18.079	235,995
2023-08-18	19.119	19.230	18.789	18.954	18.454	199,041
2023-08-17	19.230	19.340	19.064	19.230	18.722	158,022
2023-08-16	19.560	19.615	19.188	19.285	18.776	571,914
2023-08-15	19.532	19.628	19.477	19.587	19.070	176,869
2023-08-14	19.560	19.697	19.532	19.670	19.151	33,390
2023-08-11	19.642	19.752	19.532	19.670	19.151	58,482
2023-08-10	19.615	19.862	19.546	19.670	19.151	76,501
2023-08-09	19.532	19.780	19.450	19.697	19.178	74,606
2023-08-08	19.257	19.711	19.257	19.422	18.910	107,002
2023-08-04	19.477	19.601	19.312	19.312	18.803	67,138
2023-08-03	18.982	19.628	18.597	19.532	19.017	199,784
2023-08-02	19.230	19.367	19.119	19.230	18.722	77,351
2023-08-01	19.092	19.367	19.009	19.312	18.803	113,925
2023-07-31	19.175	19.285	19.092	19.119	18.615	136,098
2023-07-28	19.257	19.285	19.119	19.175	18.669	98,204
2023-07-27	19.532	19.587	19.175	19.257	18.700	172,343
2023-07-26	19.367	19.560	19.202	19.505	18.941	219,570
2023-07-25	19.642	19.697	19.340	19.422	18.861	65,689
2023-07-24	19.560	19.849	19.560	19.725	19.154	78,338
2023-07-21	19.532	19.725	19.312	19.615	19.048	78,528
2023-07-20	19.670	19.752	19.381	19.532	18.967	84,770
2023-07-19	19.780	19.780	19.546	19.780	19.208	89,606
2023-07-18	19.697	19.697	19.408	19.615	19.048	72,831
2023-07-17	19.697	19.835	19.587	19.670	19.101	63,370
2023-07-14	19.972	19.972	19.615	19.697	19.128	73,135
2023-07-13	19.862	19.945	19.683	19.945	19.368	52,163
2023-07-12	19.560	20.055	19.532	19.862	19.288	236,800
2023-07-11	19.505	19.505	19.326	19.477	18.914	98,101
2023-07-10	19.532	19.532	19.285	19.422	18.861	93,024
2023-07-07	19.367	19.560	19.367	19.532	18.967	102,201
2023-07-06	19.725	19.725	19.353	19.477	18.914	171,915
2023-07-05	20.165	20.165	19.862	19.917	19.341	52,336
2023-07-04	19.807	20.247	19.807	20.110	19.528	69,938
2023-06-30	19.917	20.027	19.835	19.890	19.315	90,770
2023-06-29	19.505	19.890	19.505	19.835	19.261	117,375
2023-06-28	19.450	19.780	19.422	19.697	19.079	163,649
2023-06-27	19.064	19.587	19.064	19.422	18.813	194,632
2023-06-26	18.239	19.064	18.102	19.037	18.440	150,273
2023-06-23	18.349	18.487	18.102	18.239	17.667	137,497
2023-06-22	18.707	18.734	18.432	18.487	17.907	173,817
2023-06-21	19.395	19.395	18.817	18.844	18.253	287,348
2023-06-20	19.697	19.697	19.230	19.450	18.839	187,627
2023-06-19	19.807	19.890	19.601	19.725	19.106	55,909
2023-06-16	20.055	20.055	19.697	19.835	19.212	1,593,264
2023-06-15	19.780	20.000	19.546	20.000	19.372	131,784

← NewerPage 14 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.