RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	26.465	26.602	26.135	26.162	24.776	108,692
2022-09-23	26.960	27.510	26.465	26.657	25.245	168,555
2022-09-22	28.170	28.253	27.290	27.373	25.923	105,823
2022-09-21	28.473	28.748	28.198	28.198	26.704	36,591
2022-09-20	29.023	29.078	28.390	28.500	26.991	134,817
2022-09-19	29.133	29.491	29.078	29.161	27.616	31,893
2022-09-15	28.968	29.436	28.913	28.996	27.460	69,251
2022-09-14	29.601	29.601	29.023	29.161	27.616	74,654
2022-09-13	30.674	30.674	29.491	29.601	28.033	100,517
2022-09-12	30.344	30.894	30.289	30.866	29.231	55,131
2022-09-09	29.986	30.261	29.876	30.151	28.554	52,339
2022-09-08	29.848	29.986	29.628	29.821	28.241	59,233
2022-09-07	29.711	30.124	29.546	30.124	28.528	81,930
2022-09-06	29.738	30.068	29.491	29.821	28.241	42,947
2022-09-02	29.766	30.096	29.601	29.848	28.267	52,722
2022-09-01	30.206	30.399	29.491	29.656	28.085	60,435
2022-08-31	30.564	30.646	30.220	30.371	28.762	159,825
2022-08-30	30.701	31.196	30.536	30.536	28.919	61,805
2022-08-29	30.756	31.967	30.701	30.866	29.184	49,685
2022-08-26	31.444	31.609	30.811	30.894	29.210	41,281
2022-08-25	30.976	31.623	30.949	31.499	29.782	44,962
2022-08-24	31.004	31.306	30.866	30.976	29.288	47,840
2022-08-23	31.306	31.540	30.921	30.949	29.262	52,858
2022-08-22	31.637	31.829	31.334	31.361	29.652	35,151
2022-08-19	31.912	31.994	31.747	31.829	30.094	42,251
2022-08-18	32.297	32.462	31.994	32.022	30.277	42,162
2022-08-17	32.544	32.599	31.994	32.324	30.563	59,018
2022-08-16	32.709	32.875	32.517	32.737	30.953	119,681
2022-08-15	32.627	32.875	32.599	32.737	30.953	50,334
2022-08-12	32.902	33.287	32.599	32.819	31.031	43,242
2022-08-11	33.012	33.150	32.613	32.709	30.927	155,091
2022-08-10	32.434	32.985	32.434	32.847	31.057	135,465
2022-08-09	32.407	32.599	32.104	32.187	30.433	61,313
2022-08-08	32.049	32.517	31.582	32.352	30.589	179,500
2022-08-05	31.527	31.994	31.100	31.361	29.652	96,373
2022-08-04	31.664	31.774	31.389	31.471	29.756	53,123
2022-08-03	31.471	31.788	31.279	31.664	29.938	52,963
2022-08-02	32.187	32.187	31.169	31.279	29.574	63,466
2022-07-29	31.637	32.242	31.637	32.077	30.329	74,977
2022-07-28	31.306	31.747	31.251	31.664	29.938	32,419
2022-07-27	31.747	31.774	31.361	31.416	29.657	47,576
2022-07-26	31.719	32.049	31.609	31.719	29.943	78,146
2022-07-25	32.049	32.049	31.609	31.857	30.073	56,049
2022-07-22	31.554	32.187	31.471	31.582	29.813	67,996
2022-07-21	31.086	31.389	30.963	31.389	29.631	51,654
2022-07-20	31.416	31.444	31.141	31.224	29.475	48,538
2022-07-19	31.141	31.527	31.141	31.444	29.683	90,721
2022-07-18	31.114	31.306	30.866	30.921	29.190	39,811
2022-07-15	30.426	31.251	30.013	30.949	29.216	143,277
2022-07-14	30.454	30.564	30.344	30.426	28.722	101,299
2022-07-13	30.756	30.866	30.412	30.866	29.138	65,664
2022-07-12	30.949	31.279	30.839	31.031	29.293	55,311
2022-07-11	31.196	31.224	30.921	31.141	29.397	67,119
2022-07-08	31.582	31.637	31.196	31.361	29.605	54,060
2022-07-07	31.939	32.104	31.527	31.637	29.865	111,129
2022-07-06	31.169	31.747	31.031	31.637	29.865	85,186
2022-07-05	31.361	31.527	30.949	31.416	29.657	122,247
2022-07-04	31.774	33.260	31.471	31.609	29.839	125,078
2022-06-30	32.297	32.517	31.939	32.352	30.540	139,984
2022-06-29	32.792	32.792	31.925	32.407	30.592	75,632

← NewerPage 18 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.