RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	35.928	36.066	35.791	35.956	33.796	122,778
2022-03-31	36.038	36.478	35.901	35.956	33.796	123,779
2022-03-30	36.313	36.368	36.093	36.121	33.952	195,578
2022-03-29	36.231	36.423	36.121	36.423	34.189	68,298
2022-03-28	36.231	36.368	36.066	36.148	33.931	67,924
2022-03-25	36.176	36.423	36.176	36.368	34.137	64,826
2022-03-24	36.533	36.533	35.956	36.258	34.034	123,291
2022-03-23	36.726	36.781	36.423	36.533	34.292	87,694
2022-03-22	36.368	36.863	36.368	36.726	34.473	87,798
2022-03-21	36.313	36.561	36.176	36.313	34.086	88,257
2022-03-18	36.176	36.533	36.038	36.313	34.086	426,877
2022-03-17	36.093	36.616	36.038	36.478	34.241	135,580
2022-03-16	35.873	36.396	35.818	36.093	33.879	131,621
2022-03-15	35.736	36.038	35.515	35.763	33.569	143,766
2022-03-14	36.313	36.396	35.543	35.736	33.544	414,123
2022-03-11	36.203	36.588	36.066	36.313	34.086	224,370
2022-03-10	36.286	36.616	36.093	36.258	34.034	272,696
2022-03-09	36.313	36.781	36.148	36.616	34.370	506,864
2022-03-08	36.066	36.726	35.763	36.176	33.957	147,201
2022-03-07	35.268	37.001	35.268	36.396	34.163	309,801
2022-03-04	36.011	36.038	35.185	35.570	33.389	251,978
2022-03-03	36.011	36.451	35.928	36.286	34.060	107,215
2022-03-02	35.956	36.176	35.804	36.093	33.879	84,816
2022-03-01	35.763	36.093	35.378	36.093	33.879	192,799
2022-02-28	35.818	36.121	35.708	35.763	33.569	193,619
2022-02-25	35.983	36.368	35.846	36.286	34.060	60,678
2022-02-24	35.213	36.066	35.103	35.901	33.652	95,729
2022-02-23	35.570	36.121	35.570	35.818	33.574	102,913
2022-02-22	35.488	35.901	35.240	35.736	33.497	87,147
2022-02-18	35.763	36.148	35.763	35.818	33.574	39,410
2022-02-17	35.763	36.093	35.681	35.763	33.523	123,678
2022-02-16	35.791	36.148	35.626	35.901	33.652	102,199
2022-02-15	34.938	36.093	34.938	35.681	33.445	174,648
2022-02-14	34.800	35.378	34.718	34.718	32.543	97,871
2022-02-11	34.828	35.460	34.800	34.910	32.723	149,223
2022-02-10	34.333	35.240	34.333	34.828	32.646	145,201
2022-02-09	34.195	34.731	34.167	34.525	32.362	138,291
2022-02-08	34.250	34.333	34.002	34.195	32.053	84,680
2022-02-07	33.782	34.388	33.782	34.195	32.053	112,231
2022-02-04	33.590	33.947	33.452	33.727	31.614	83,566
2022-02-03	33.425	33.865	33.232	33.590	31.485	115,329
2022-02-02	33.562	33.810	33.480	33.590	31.485	114,633
2022-02-01	33.562	33.727	33.452	33.562	31.460	80,583
2022-01-31	32.985	33.672	32.985	33.425	31.331	133,039
2022-01-28	32.764	33.315	32.599	33.315	31.228	89,846
2022-01-27	33.012	33.287	32.861	32.957	30.845	117,545
2022-01-26	32.985	33.425	32.709	32.875	30.768	158,150
2022-01-25	32.352	32.985	31.994	32.709	30.614	153,169
2022-01-24	32.104	32.434	31.609	32.379	30.305	212,423
2022-01-21	32.902	32.985	32.434	32.599	30.511	92,502
2022-01-20	33.177	33.425	32.902	32.902	30.794	107,768
2022-01-19	32.930	33.645	32.930	33.232	31.103	123,247
2022-01-18	32.875	33.122	32.792	32.930	30.820	99,470
2022-01-17	32.985	33.122	32.875	32.902	30.794	74,450
2022-01-14	32.930	33.095	32.764	32.792	30.691	115,380
2022-01-13	32.764	33.177	32.764	33.150	31.026	124,623
2022-01-12	33.012	33.150	32.599	32.792	30.691	130,486
2022-01-11	33.095	33.205	32.957	33.012	30.897	120,576
2022-01-10	33.012	33.273	32.902	33.095	30.974	159,744
2022-01-07	32.599	33.177	32.572	33.122	31.000	115,455

← NewerPage 20 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.