RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	19.945	19.972	19.670	19.807	19.186	230,239
2023-06-13	19.945	20.137	19.807	19.945	19.319	151,027
2023-06-12	19.945	19.945	19.670	19.890	19.266	121,008
2023-06-09	19.972	20.000	19.738	19.890	19.266	94,491
2023-06-08	19.890	20.000	19.683	20.000	19.372	143,082
2023-06-07	19.807	19.945	19.670	19.890	19.266	149,307
2023-06-06	19.505	19.904	19.477	19.862	19.239	114,703
2023-06-05	19.532	19.560	19.367	19.532	18.919	90,144
2023-06-02	19.119	19.725	19.092	19.532	18.919	242,309
2023-06-01	19.119	19.298	19.051	19.119	18.520	127,405
2023-05-31	19.092	19.285	19.064	19.119	18.520	141,754
2023-05-30	19.147	19.367	19.064	19.202	18.600	128,614
2023-05-29	19.092	19.408	19.092	19.202	18.551	48,425
2023-05-26	18.927	19.147	18.872	19.092	18.445	99,956
2023-05-25	19.092	19.119	18.899	18.927	18.285	84,683
2023-05-24	19.257	19.271	19.078	19.147	18.498	133,546
2023-05-23	18.982	19.477	18.927	19.312	18.657	181,784
2023-05-19	19.147	19.230	19.037	19.119	18.471	101,376
2023-05-18	19.147	19.285	19.064	19.147	18.498	108,462
2023-05-17	19.175	19.285	19.009	19.230	18.578	175,864
2023-05-16	19.257	19.257	18.954	19.119	18.471	284,946
2023-05-15	19.532	19.532	18.817	19.367	18.711	219,245
2023-05-12	18.762	19.615	18.762	19.532	18.870	292,288
2023-05-11	18.734	18.927	18.542	18.927	18.285	157,113
2023-05-10	18.789	18.954	18.707	18.707	18.073	72,333
2023-05-09	18.762	18.844	18.487	18.789	18.152	145,420
2023-05-08	19.009	19.312	18.872	18.982	18.339	374,515
2023-05-05	18.569	19.422	18.569	19.037	18.392	241,180
2023-05-04	18.377	18.611	18.322	18.459	17.834	195,976
2023-05-03	18.844	18.954	18.349	18.432	17.807	360,942
2023-05-02	19.257	19.395	18.734	18.927	18.285	172,775
2023-05-01	19.340	19.532	19.257	19.312	18.657	169,454
2023-04-28	19.367	19.615	19.340	19.367	18.711	183,879
2023-04-27	19.422	19.587	19.395	19.422	18.764	119,092
2023-04-26	19.642	19.890	19.477	19.560	18.848	132,365
2023-04-25	19.587	19.807	19.477	19.725	19.007	185,449
2023-04-24	19.862	19.945	19.615	19.642	18.928	184,703
2023-04-21	20.220	20.220	19.862	19.862	19.140	194,190
2023-04-20	20.275	20.495	20.220	20.247	19.511	156,946
2023-04-19	20.385	20.440	20.192	20.412	19.670	105,218
2023-04-18	20.578	20.660	20.330	20.467	19.723	141,335
2023-04-17	20.330	20.605	20.220	20.495	19.750	201,206
2023-04-14	20.412	20.550	20.220	20.357	19.617	155,873
2023-04-13	20.385	20.550	20.247	20.467	19.723	139,226
2023-04-12	20.467	20.660	20.247	20.357	19.617	156,873
2023-04-11	20.385	20.523	20.302	20.357	19.617	147,731
2023-04-10	20.220	20.523	20.165	20.412	19.670	168,051
2023-04-06	20.440	20.605	20.206	20.247	19.511	239,514
2023-04-05	20.633	20.660	20.302	20.440	19.697	148,665
2023-04-04	20.963	21.018	20.605	20.715	19.962	102,163
2023-04-03	20.908	21.086	20.743	20.853	20.094	191,163
2023-03-31	20.715	20.990	20.715	20.935	20.174	195,222
2023-03-30	20.798	20.963	20.688	20.743	19.988	67,291
2023-03-29	20.743	20.990	20.688	20.853	20.046	160,480
2023-03-28	20.853	20.880	20.550	20.660	19.861	184,229
2023-03-27	20.990	21.238	20.921	21.018	20.205	119,005
2023-03-24	20.495	20.908	20.467	20.908	20.099	145,077
2023-03-23	20.935	21.018	20.495	20.715	19.914	224,707
2023-03-22	21.568	21.595	20.908	20.963	20.152	219,690
2023-03-21	21.733	21.843	21.568	21.650	20.813	158,513

← NewerPage 15 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.