RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	21.843	21.870	21.458	21.650	20.813	231,647
2023-03-17	22.228	22.256	21.513	21.623	20.787	2,350,287
2023-03-16	22.228	22.531	21.843	22.448	21.580	343,369
2023-03-15	22.421	22.737	22.201	22.311	21.448	236,027
2023-03-14	22.806	23.108	22.476	22.668	21.792	241,613
2023-03-13	22.971	23.191	22.421	22.448	21.580	356,672
2023-03-10	23.439	23.439	23.081	23.136	22.241	242,493
2023-03-09	23.961	23.961	23.384	23.439	22.532	156,738
2023-03-08	23.714	24.044	23.521	23.906	22.982	167,887
2023-03-07	23.604	23.796	23.494	23.714	22.796	209,813
2023-03-06	23.934	24.126	23.549	23.604	22.691	206,169
2023-03-03	23.934	24.456	23.934	24.044	23.114	236,833
2023-03-02	24.209	24.209	23.576	23.851	22.929	378,708
2023-03-01	24.814	24.869	23.796	24.071	23.140	458,369
2023-02-28	24.842	25.337	24.663	25.007	24.039	162,613
2023-02-27	25.282	25.529	24.869	24.952	23.987	112,881
2023-02-24	24.952	25.392	24.842	25.392	24.362	93,959
2023-02-23	25.584	25.667	24.842	25.227	24.203	122,074
2023-02-22	25.942	26.107	25.612	25.694	24.652	73,773
2023-02-21	26.217	26.272	25.832	25.914	24.863	118,060
2023-02-17	25.804	26.465	25.777	26.355	25.285	174,459
2023-02-16	25.639	26.217	25.639	26.025	24.969	100,124
2023-02-15	25.529	25.887	25.474	25.887	24.837	182,368
2023-02-14	25.612	25.708	25.502	25.667	24.626	51,932
2023-02-13	25.722	25.804	25.529	25.804	24.758	46,650
2023-02-10	25.694	26.135	25.447	25.584	24.546	71,016
2023-02-09	26.025	26.217	25.777	25.887	24.837	75,444
2023-02-08	26.052	26.217	25.887	25.942	24.889	89,043
2023-02-07	25.997	26.107	25.694	26.080	25.021	109,408
2023-02-06	26.630	26.630	26.052	26.107	25.048	113,615
2023-02-03	26.465	26.987	26.437	26.795	25.708	84,614
2023-02-02	26.602	27.097	26.602	26.795	25.708	105,750
2023-02-01	26.245	26.602	26.011	26.465	25.391	169,528
2023-01-31	26.025	26.272	25.942	26.135	25.074	87,872
2023-01-30	26.300	26.465	25.969	25.997	24.942	273,008
2023-01-27	26.135	26.547	26.080	26.465	25.343	71,568
2023-01-26	26.135	26.272	25.969	26.272	25.159	82,135
2023-01-25	25.722	26.135	25.626	26.052	24.948	94,155
2023-01-24	25.777	26.217	25.667	25.914	24.816	104,686
2023-01-23	25.832	26.382	25.722	25.804	24.711	189,466
2023-01-20	25.969	26.025	25.749	25.859	24.763	72,916
2023-01-19	26.272	26.382	25.969	26.080	24.974	47,097
2023-01-18	26.795	26.795	26.190	26.382	25.264	93,295
2023-01-17	26.685	26.877	26.575	26.712	25.580	72,315
2023-01-16	26.630	26.850	26.575	26.740	25.606	107,217
2023-01-13	26.355	26.657	26.052	26.602	25.475	134,791
2023-01-12	26.410	26.547	26.107	26.410	25.290	72,832
2023-01-11	25.722	26.355	25.722	26.272	25.159	106,931
2023-01-10	25.447	25.914	25.447	25.749	24.658	112,722
2023-01-09	25.447	25.557	25.392	25.447	24.368	100,860
2023-01-06	25.337	25.392	25.007	25.364	24.289	75,574
2023-01-05	25.502	25.502	25.117	25.227	24.158	53,587
2023-01-04	25.227	25.749	25.227	25.667	24.579	84,430
2023-01-03	25.089	25.364	24.732	25.062	23.999	111,707
2022-12-30	24.649	25.007	24.622	24.787	23.736	32,243
2022-12-29	24.126	24.952	24.126	24.787	23.736	62,827
2022-12-28	24.622	24.842	24.346	24.374	23.216	168,008
2022-12-23	24.346	24.869	24.346	24.842	23.662	102,180
2022-12-22	24.649	24.649	24.346	24.566	23.400	74,051
2022-12-21	24.594	24.938	24.594	24.759	23.583	104,999

← NewerPage 16 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.