RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	26.160	27.050	26.010	26.280	25.938	35,884
2026-07-21	25.650	26.590	25.650	26.440	26.096	23,971
2026-07-20	25.700	25.850	25.570	25.650	25.317	19,932
2026-07-17	26.600	26.600	25.320	25.640	25.307	44,596
2026-07-16	27.080	27.730	26.290	26.470	26.126	45,297
2026-07-15	28.470	29.040	27.360	27.380	27.024	43,025
2026-07-14	28.740	28.990	28.440	28.590	28.218	64,917
2026-07-13	28.730	29.000	28.580	28.590	28.218	68,904
2026-07-10	27.940	28.650	27.690	28.460	28.090	68,154
2026-07-09	28.470	28.500	27.900	27.940	27.577	43,999
2026-07-08	27.990	28.785	27.990	28.470	28.100	82,195
2026-07-07	27.330	28.320	27.300	28.020	27.656	77,552
2026-07-06	27.250	27.700	27.140	27.330	26.975	16,968
2026-07-03	27.000	27.770	27.000	27.210	26.856	17,670
2026-07-02	26.400	27.400	26.400	27.320	26.965	57,204
2026-06-30	26.090	26.490	25.900	26.410	26.067	43,282
2026-06-29	25.430	26.360	25.430	26.090	25.425	25,451
2026-06-26	25.200	26.060	25.200	25.770	25.113	30,746
2026-06-25	25.590	25.600	24.660	25.200	24.558	32,317
2026-06-24	25.500	25.890	25.500	25.600	24.948	22,142
2026-06-23	24.810	26.260	24.810	25.580	24.928	27,736
2026-06-22	24.750	25.870	24.750	25.700	25.045	16,879
2026-06-19	25.950	25.950	25.425	25.580	24.928	23,742
2026-06-18	24.050	25.280	24.050	25.270	24.626	27,837
2026-06-17	24.300	24.730	24.130	24.300	23.681	15,625
2026-06-16	24.650	24.800	24.230	24.300	23.681	12,972
2026-06-15	24.110	24.790	24.110	24.650	24.022	28,723
2026-06-12	24.360	24.770	24.080	24.140	23.525	23,602
2026-06-11	23.960	24.640	23.860	24.510	23.885	51,986
2026-06-10	23.900	23.910	23.520	23.800	23.193	23,064
2026-06-09	24.250	24.600	23.980	23.980	23.369	31,148
2026-06-08	25.000	25.000	24.260	24.320	23.700	15,952
2026-06-05	25.340	25.340	24.750	24.770	24.139	52,024
2026-06-04	26.240	26.470	25.340	25.340	24.694	20,186
2026-06-03	26.010	26.300	25.810	26.110	25.445	65,316
2026-06-02	26.400	26.600	26.000	26.000	25.337	47,956
2026-06-01	27.000	27.000	26.370	26.370	25.698	45,466
2026-05-29	26.800	27.100	26.730	26.810	26.127	55,728
2026-05-28	27.230	27.345	26.800	26.800	26.117	48,585
2026-05-27	27.230	27.300	26.720	27.090	26.400	44,230
2026-05-26	27.500	27.500	27.000	27.150	26.458	29,178
2026-05-25	26.900	27.600	26.900	27.490	26.789	13,743
2026-05-22	27.850	27.900	26.900	26.900	26.214	21,910
2026-05-21	27.000	28.060	27.000	27.850	27.140	197,987
2026-05-20	26.150	27.590	26.150	27.370	26.672	193,723
2026-05-19	24.600	26.310	24.600	26.150	25.484	106,741
2026-05-15	24.000	25.090	23.900	24.820	24.187	193,955
2026-05-14	23.500	23.550	22.500	23.110	22.521	37,405
2026-05-13	24.280	24.280	23.550	23.610	23.008	35,499
2026-05-12	24.490	24.700	24.200	24.320	23.700	17,423
2026-05-11	24.150	24.640	24.030	24.090	23.476	19,318
2026-05-08	24.000	24.580	24.000	24.130	23.515	15,705
2026-05-07	24.250	25.010	24.160	24.190	23.574	18,758
2026-05-06	23.620	24.270	23.620	24.250	23.632	35,939
2026-05-05	23.460	23.730	23.460	23.690	23.086	21,731
2026-05-04	23.600	23.830	23.400	23.560	22.960	25,257
2026-05-01	24.120	24.500	23.740	23.800	23.193	26,406
2026-04-30	24.490	24.600	23.850	24.340	23.720	44,141
2026-04-29	24.120	24.530	24.120	24.410	23.788	38,725
2026-04-28	24.130	24.570	23.770	24.290	23.671	48,255

← NewerPage 2 of 3 · 126 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.