RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	33.315	33.590	32.902	32.985	31.090	98,076
2022-06-27	32.847	33.273	32.847	33.122	31.220	60,983
2022-06-24	32.462	32.957	32.297	32.792	30.909	111,709
2022-06-23	33.122	33.452	32.517	32.599	30.727	78,462
2022-06-22	32.930	33.397	32.930	33.122	31.220	113,087
2022-06-21	33.562	33.920	33.493	33.535	31.609	58,425
2022-06-20	32.957	33.782	32.847	33.507	31.583	54,243
2022-06-17	32.737	33.122	32.476	32.875	30.986	992,143
2022-06-16	33.040	33.920	32.297	32.297	30.442	111,062
2022-06-15	33.150	34.030	33.150	33.727	31.790	69,411
2022-06-14	33.700	33.865	32.957	33.177	31.272	60,349
2022-06-13	34.333	34.333	33.425	33.810	31.868	128,440
2022-06-10	35.240	35.295	34.663	34.663	32.672	56,870
2022-06-09	35.570	35.914	35.460	35.570	33.527	135,737
2022-06-08	35.708	36.038	35.708	35.846	33.787	84,760
2022-06-07	35.570	36.024	35.515	35.818	33.761	121,325
2022-06-06	35.626	35.901	35.626	35.763	33.709	104,706
2022-06-03	35.626	36.121	35.433	35.818	33.761	74,951
2022-06-02	36.176	36.203	35.736	35.901	33.839	45,749
2022-06-01	36.313	36.313	35.736	36.203	34.124	94,070
2022-05-31	35.598	36.341	35.598	36.231	34.150	136,766
2022-05-30	35.708	35.956	35.626	35.763	33.709	43,802
2022-05-27	35.460	35.983	35.240	35.928	33.817	93,656
2022-05-26	35.543	35.818	35.323	35.323	33.248	100,972
2022-05-25	35.295	35.722	35.117	35.460	33.377	77,495
2022-05-24	34.635	35.433	34.635	35.323	33.248	114,630
2022-05-20	34.690	34.938	34.498	34.855	32.808	118,647
2022-05-19	34.002	34.718	34.002	34.690	32.652	128,196
2022-05-18	34.057	34.470	34.030	34.250	32.238	98,120
2022-05-17	34.112	34.222	33.755	34.195	32.186	107,489
2022-05-16	33.700	34.085	33.686	33.892	31.901	303,124
2022-05-13	33.122	34.057	33.122	33.837	31.849	195,425
2022-05-12	32.462	33.645	32.434	32.902	30.969	358,513
2022-05-11	32.875	33.562	32.462	32.682	30.762	245,694
2022-05-10	33.480	33.892	32.764	32.957	31.021	168,562
2022-05-09	33.782	34.057	33.150	33.342	31.383	235,804
2022-05-06	33.727	34.002	33.590	33.837	31.849	141,741
2022-05-05	35.075	35.736	34.167	34.250	32.238	138,346
2022-05-04	34.443	35.075	34.250	34.938	32.885	103,070
2022-05-03	34.388	34.910	34.112	34.498	32.471	161,947
2022-05-02	35.928	36.038	34.085	34.140	32.134	235,102
2022-04-29	36.561	36.808	36.024	36.066	33.947	289,543
2022-04-28	36.066	36.753	36.038	36.671	34.517	99,345
2022-04-27	35.873	36.341	35.873	36.148	33.978	83,298
2022-04-26	36.313	36.588	35.983	36.093	33.926	78,296
2022-04-25	36.341	36.588	35.818	36.313	34.133	84,757
2022-04-22	37.166	37.221	36.451	36.643	34.443	62,073
2022-04-21	37.661	37.661	37.111	37.221	34.986	86,314
2022-04-20	37.249	37.854	37.056	37.606	35.348	105,526
2022-04-19	36.753	37.304	36.478	37.249	35.012	84,274
2022-04-18	36.753	37.001	36.561	36.616	34.417	63,685
2022-04-14	36.478	37.345	36.341	36.863	34.650	283,583
2022-04-13	36.093	36.588	36.093	36.423	34.236	190,961
2022-04-12	36.451	36.588	35.928	36.148	33.978	201,859
2022-04-11	36.588	36.781	36.121	36.148	33.978	324,287
2022-04-08	36.011	36.863	36.011	36.726	34.521	162,067
2022-04-07	35.846	36.258	35.763	36.148	33.978	144,649
2022-04-06	35.763	35.928	35.598	35.901	33.745	65,423
2022-04-05	36.038	36.176	35.818	35.846	33.693	148,200
2022-04-04	36.066	36.286	35.846	35.928	33.771	147,875

← NewerPage 19 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.