RFA Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 32.627 | 32.875 | 32.421 | 32.599 | 30.511 | 85,150 |
| 2022-01-05 | 33.287 | 33.397 | 32.462 | 32.517 | 30.434 | 171,888 |
| 2022-01-04 | 32.599 | 33.425 | 32.297 | 33.397 | 31.257 | 238,618 |
| 2021-12-31 | 32.875 | 33.342 | 32.792 | 32.847 | 30.742 | 114,884 |
| 2021-12-30 | 32.462 | 32.957 | 32.214 | 32.737 | 30.640 | 147,204 |
| 2021-12-29 | 32.324 | 32.957 | 32.242 | 32.764 | 30.319 | 168,347 |
| 2021-12-24 | 31.994 | 32.379 | 31.939 | 32.379 | 29.963 | 55,357 |
| 2021-12-23 | 31.912 | 32.049 | 31.664 | 31.939 | 29.555 | 96,062 |
| 2021-12-22 | 31.499 | 31.912 | 31.444 | 31.829 | 29.453 | 98,898 |
| 2021-12-21 | 30.784 | 31.994 | 30.756 | 31.609 | 29.250 | 264,508 |
| 2021-12-20 | 30.701 | 30.811 | 30.399 | 30.701 | 28.410 | 90,884 |
| 2021-12-17 | 30.399 | 31.306 | 30.399 | 31.086 | 28.766 | 279,025 |
| 2021-12-16 | 30.509 | 30.811 | 30.289 | 30.564 | 28.282 | 119,708 |
| 2021-12-15 | 30.344 | 30.591 | 30.068 | 30.564 | 28.282 | 94,814 |
| 2021-12-14 | 30.536 | 30.756 | 30.316 | 30.344 | 28.079 | 45,791 |
| 2021-12-13 | 30.619 | 30.729 | 30.289 | 30.701 | 28.410 | 124,814 |
| 2021-12-10 | 31.004 | 31.059 | 30.481 | 30.674 | 28.384 | 90,860 |
| 2021-12-09 | 30.949 | 31.169 | 30.784 | 30.949 | 28.639 | 45,902 |
| 2021-12-08 | 31.086 | 31.334 | 30.866 | 31.086 | 28.766 | 47,481 |
| 2021-12-07 | 31.361 | 31.361 | 30.949 | 31.114 | 28.792 | 60,475 |
| 2021-12-06 | 30.591 | 31.251 | 30.509 | 31.031 | 28.715 | 60,889 |
| 2021-12-03 | 30.729 | 31.004 | 30.371 | 30.426 | 28.155 | 72,247 |
| 2021-12-02 | 30.179 | 30.866 | 30.124 | 30.646 | 28.359 | 66,900 |
| 2021-12-01 | 30.921 | 30.949 | 30.124 | 30.179 | 27.926 | 159,158 |
| 2021-11-30 | 31.499 | 31.527 | 30.344 | 30.509 | 28.232 | 231,058 |
| 2021-11-29 | 32.214 | 32.242 | 31.692 | 31.747 | 29.377 | 69,639 |
| 2021-11-26 | 32.572 | 32.572 | 31.774 | 32.132 | 29.687 | 125,025 |
| 2021-11-25 | 32.930 | 33.122 | 32.709 | 32.902 | 30.399 | 51,308 |
| 2021-11-24 | 32.407 | 32.957 | 32.352 | 32.819 | 30.323 | 119,725 |
| 2021-11-23 | 32.242 | 32.544 | 31.994 | 32.489 | 30.018 | 108,895 |
| 2021-11-22 | 32.159 | 32.297 | 32.022 | 32.214 | 29.763 | 65,881 |
| 2021-11-19 | 32.187 | 32.379 | 32.104 | 32.324 | 29.865 | 42,350 |
| 2021-11-18 | 32.517 | 32.682 | 32.297 | 32.379 | 29.916 | 73,423 |
| 2021-11-17 | 32.709 | 32.985 | 32.352 | 32.544 | 30.068 | 82,149 |
| 2021-11-16 | 32.682 | 32.778 | 32.544 | 32.654 | 30.170 | 55,205 |
| 2021-11-15 | 32.682 | 33.012 | 32.572 | 32.599 | 30.119 | 68,731 |
| 2021-11-12 | 33.012 | 33.012 | 32.572 | 32.572 | 30.094 | 43,613 |
| 2021-11-11 | 32.819 | 32.930 | 32.572 | 32.792 | 30.297 | 72,263 |
| 2021-11-10 | 33.040 | 33.150 | 32.709 | 32.764 | 30.272 | 68,642 |
| 2021-11-09 | 32.764 | 33.232 | 32.682 | 33.232 | 30.704 | 94,419 |
| 2021-11-08 | 33.287 | 33.287 | 32.682 | 32.847 | 30.348 | 179,225 |
| 2021-11-05 | 32.930 | 33.342 | 32.916 | 33.287 | 30.755 | 140,283 |
| 2021-11-04 | 32.352 | 33.177 | 32.352 | 32.930 | 30.424 | 160,860 |
| 2021-11-03 | 32.077 | 32.654 | 32.077 | 32.627 | 30.145 | 105,138 |
| 2021-11-02 | 32.297 | 32.462 | 32.049 | 32.187 | 29.738 | 114,772 |
| 2021-11-01 | 32.242 | 32.379 | 31.967 | 32.297 | 29.840 | 48,385 |
| 2021-10-29 | 32.407 | 32.517 | 32.132 | 32.242 | 29.789 | 101,467 |
| 2021-10-28 | 32.434 | 32.544 | 32.104 | 32.544 | 30.068 | 72,490 |
| 2021-10-27 | 32.572 | 32.654 | 32.434 | 32.544 | 30.022 | 50,860 |
| 2021-10-26 | 32.627 | 32.682 | 32.242 | 32.572 | 30.048 | 85,776 |
| 2021-10-25 | 32.517 | 32.792 | 32.489 | 32.599 | 30.073 | 157,795 |
| 2021-10-22 | 32.627 | 32.847 | 32.517 | 32.517 | 29.997 | 49,784 |
| 2021-10-21 | 32.847 | 32.847 | 32.572 | 32.599 | 30.073 | 57,492 |
| 2021-10-20 | 32.572 | 32.875 | 32.407 | 32.819 | 30.276 | 40,306 |
| 2021-10-19 | 32.187 | 32.654 | 32.132 | 32.572 | 30.048 | 222,666 |
| 2021-10-18 | 32.077 | 32.269 | 31.802 | 32.269 | 29.768 | 70,582 |
| 2021-10-15 | 32.462 | 32.544 | 32.118 | 32.132 | 29.642 | 78,301 |
| 2021-10-14 | 32.462 | 32.627 | 32.393 | 32.462 | 29.946 | 53,587 |
← NewerPage 21 of 21 · 1,258 trading days
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.