Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RFA.TO stock page

RFA Financial Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-2024.62224.67724.29124.42923.269128,590
2022-12-1925.47425.47424.62224.70423.531159,391
2022-12-1625.44725.69425.17225.44724.238249,783
2022-12-1525.47425.88725.25425.58424.369108,305
2022-12-1425.47425.83225.44725.52924.31761,296
2022-12-1325.69426.08025.33725.58424.36982,423
2022-12-1225.47425.55725.08925.55724.34380,754
2022-12-0925.52925.76325.47425.55724.34339,518
2022-12-0825.30925.61225.30925.61224.39668,484
2022-12-0725.36425.66725.22725.22724.02972,143
2022-12-0625.30925.66725.30925.41924.21297,683
2022-12-0525.47425.72225.28225.28224.08187,857
2022-12-0225.36425.61225.25425.44724.23867,224
2022-12-0125.69425.88725.47425.58424.36979,266
2022-11-3025.55725.70825.28225.50224.291145,040
2022-11-2925.44725.77725.30925.63924.42279,439
2022-11-2825.85925.94225.47425.52924.26993,585
2022-11-2525.61225.96925.61225.94224.66241,949
2022-11-2425.66725.80425.52925.77724.50543,241
2022-11-2325.61225.80425.33725.55724.295145,240
2022-11-2225.50225.69425.30925.44724.191108,116
2022-11-2125.33725.69425.28225.69424.426103,885
2022-11-1825.52925.80425.28225.50224.243144,468
2022-11-1725.47425.52925.19925.39224.139128,723
2022-11-1625.74925.94225.46125.66724.40061,179
2022-11-1525.47426.27225.47425.88724.609169,616
2022-11-1425.96926.19025.30925.30924.060253,244
2022-11-1126.27226.27225.77726.02524.740101,535
2022-11-1025.19926.13525.19926.05224.766211,291
2022-11-0925.77725.85925.14425.14423.90380,857
2022-11-0825.94226.02525.61225.88724.60993,598
2022-11-0726.32726.38225.83226.24524.949112,348
2022-11-0425.83226.19025.47426.13524.84572,421
2022-11-0325.58425.96925.41925.55724.29562,546
2022-11-0226.27226.41025.74925.74924.47879,968
2022-11-0126.41026.82226.30026.41025.10646,472
2022-10-3126.74026.79526.13526.27224.97553,954
2022-10-2826.85027.01526.43726.85025.52552,432
2022-10-2726.82227.20726.82226.96025.58265,251
2022-10-2626.30026.93226.21726.85025.477100,849
2022-10-2525.80426.46525.77726.35525.007157,139
2022-10-2425.99725.99725.55725.88724.56450,603
2022-10-2125.17225.94224.97925.91424.590123,771
2022-10-2025.39225.61225.19925.30924.01547,543
2022-10-1925.80425.83225.00725.39224.09490,136
2022-10-1826.49226.60225.91426.13524.79982,430
2022-10-1726.16226.46525.99726.21724.877177,152
2022-10-1426.30026.38225.55725.77724.45990,697
2022-10-1325.03426.14824.92426.10724.772111,592
2022-10-1224.81425.44724.70425.25423.963183,013
2022-10-1125.08925.36424.75924.81423.546123,874
2022-10-0725.33725.33725.03425.17223.88593,258
2022-10-0625.85925.88725.19925.39224.094123,724
2022-10-0526.63026.71225.58425.96924.642101,541
2022-10-0426.87727.23526.83627.07025.68669,214
2022-10-0326.43726.93226.24526.82225.45179,319
2022-09-3025.47426.21725.47426.10724.77290,936
2022-09-2925.94225.94225.44725.44724.14657,331
2022-09-2825.69426.21725.50226.10724.77267,138
2022-09-2726.32726.32725.69425.72224.360117,949
← NewerPage 17 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-290.3300 CAD
2026-06-300.3300 CAD
2026-03-310.2200 CAD
2026-01-300.0459 CAD
2025-12-310.0500 CAD
2025-11-280.0500 CAD
2025-10-310.0500 CAD
2025-09-290.0500 CAD
2025-08-290.0500 CAD
2025-07-310.0500 CAD
2025-06-300.0500 CAD
2025-05-300.0500 CAD
2025-04-300.0500 CAD
2025-03-310.0500 CAD
2025-02-280.0500 CAD
2025-01-310.0500 CAD
2024-12-310.0500 CAD
2024-11-290.0500 CAD
2024-10-310.0500 CAD
2024-09-270.0500 CAD
2024-08-300.0500 CAD
2024-07-310.0500 CAD
2024-06-280.0500 CAD
2024-05-310.0500 CAD
2024-04-290.0500 CAD
2024-03-270.0500 CAD
2024-02-280.0500 CAD
2024-01-300.0500 CAD
2023-12-280.0500 CAD
2023-11-290.0500 CAD
2023-10-300.0500 CAD
2023-09-280.0500 CAD
2023-08-300.0500 CAD
2023-07-280.0500 CAD
2023-06-290.0500 CAD
2023-05-300.0500 CAD
2023-04-270.0500 CAD
2023-03-300.0500 CAD
2023-02-270.0500 CAD
2023-01-300.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.