RFA Financial Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 24.420 | 24.910 | 23.540 | 23.850 | 23.242 | 48,810 |
| 2026-04-24 | 25.200 | 25.530 | 24.490 | 24.710 | 24.080 | 32,043 |
| 2026-04-23 | 25.800 | 26.140 | 25.080 | 25.440 | 24.792 | 58,058 |
| 2026-04-22 | 25.870 | 26.500 | 25.780 | 25.910 | 25.250 | 14,895 |
| 2026-04-21 | 25.980 | 26.290 | 25.720 | 25.790 | 25.133 | 50,462 |
| 2026-04-20 | 25.740 | 26.440 | 25.650 | 26.070 | 25.406 | 18,421 |
| 2026-04-17 | 25.930 | 25.960 | 25.290 | 25.670 | 25.016 | 26,418 |
| 2026-04-16 | 25.280 | 26.000 | 25.280 | 25.930 | 25.269 | 46,886 |
| 2026-04-15 | 25.000 | 25.490 | 24.760 | 25.300 | 24.655 | 26,546 |
| 2026-04-14 | 24.990 | 25.600 | 24.960 | 25.150 | 24.509 | 41,434 |
| 2026-04-13 | 25.100 | 25.580 | 24.830 | 24.890 | 24.256 | 27,257 |
| 2026-04-10 | 25.020 | 25.625 | 25.020 | 25.170 | 24.529 | 37,645 |
| 2026-04-09 | 25.500 | 25.600 | 25.000 | 25.000 | 24.363 | 32,175 |
| 2026-04-08 | 25.500 | 26.200 | 25.210 | 25.460 | 24.811 | 34,608 |
| 2026-04-07 | 26.250 | 26.590 | 25.520 | 25.610 | 24.957 | 72,340 |
| 2026-04-06 | 25.440 | 26.810 | 25.440 | 26.380 | 25.708 | 115,721 |
| 2026-04-02 | 24.480 | 25.800 | 24.450 | 25.590 | 24.938 | 84,652 |
| 2026-04-01 | 23.520 | 24.670 | 23.450 | 24.560 | 23.934 | 80,985 |
| 2026-03-31 | 23.050 | 23.600 | 23.030 | 23.530 | 22.930 | 45,917 |
| 2026-03-30 | 22.940 | 23.490 | 22.910 | 23.030 | 22.229 | 19,181 |
| 2026-03-27 | 23.040 | 23.640 | 22.990 | 23.070 | 22.267 | 60,712 |
| 2026-03-26 | 22.230 | 23.140 | 22.230 | 23.000 | 22.200 | 39,833 |
| 2026-03-25 | 22.340 | 22.700 | 22.250 | 22.500 | 21.717 | 18,340 |
| 2026-03-24 | 22.600 | 22.980 | 21.930 | 22.920 | 22.123 | 71,591 |
| 2026-03-23 | 22.000 | 23.220 | 21.535 | 22.470 | 21.688 | 126,707 |
| 2026-03-20 | 19.310 | 22.000 | 19.160 | 22.000 | 21.235 | 1,701,703 |
| 2026-03-19 | 19.710 | 19.710 | 18.570 | 19.310 | 18.638 | 112,291 |
| 2026-03-18 | 20.900 | 21.010 | 19.790 | 19.910 | 19.217 | 65,656 |
| 2026-03-17 | 19.150 | 20.950 | 19.150 | 20.900 | 20.173 | 50,836 |
| 2026-03-16 | 18.300 | 19.100 | 18.140 | 18.800 | 18.146 | 126,338 |
| 2026-03-13 | 18.690 | 19.250 | 18.290 | 18.410 | 17.769 | 101,885 |
| 2026-03-12 | 19.700 | 19.700 | 18.520 | 18.900 | 18.242 | 153,473 |
| 2026-03-11 | 19.900 | 20.250 | 19.400 | 19.830 | 19.140 | 53,575 |
| 2026-03-10 | 20.250 | 20.500 | 19.650 | 20.050 | 19.352 | 83,089 |
| 2026-03-09 | 21.500 | 21.500 | 19.340 | 20.150 | 19.449 | 137,340 |
| 2026-03-06 | 21.950 | 22.400 | 21.500 | 21.620 | 20.868 | 35,143 |
| 2026-03-05 | 22.330 | 22.500 | 21.830 | 22.140 | 21.370 | 49,277 |
| 2026-03-04 | 22.890 | 22.890 | 22.300 | 22.450 | 21.669 | 17,781 |
| 2026-03-03 | 23.250 | 23.250 | 22.250 | 22.540 | 21.756 | 63,727 |
| 2026-03-02 | 24.380 | 24.380 | 23.000 | 23.070 | 22.267 | 44,065 |
| 2026-02-27 | 23.950 | 24.000 | 22.850 | 23.520 | 22.702 | 92,793 |
| 2026-02-26 | 23.200 | 24.920 | 23.200 | 24.000 | 23.165 | 40,317 |
| 2026-02-25 | 23.870 | 24.260 | 23.320 | 23.730 | 22.904 | 44,861 |
| 2026-02-24 | 23.700 | 24.090 | 23.350 | 23.950 | 23.117 | 41,661 |
| 2026-02-23 | 23.000 | 23.990 | 22.750 | 23.870 | 23.039 | 48,581 |
| 2026-02-20 | 24.360 | 24.360 | 23.110 | 23.630 | 22.808 | 26,549 |
| 2026-02-19 | 24.090 | 24.500 | 23.250 | 23.640 | 22.817 | 29,046 |
| 2026-02-18 | 24.250 | 24.670 | 23.010 | 23.940 | 23.107 | 49,772 |
| 2026-02-17 | 24.200 | 24.890 | 23.700 | 24.100 | 23.261 | 24,560 |
| 2026-02-13 | 22.950 | 24.790 | 22.500 | 24.240 | 23.397 | 40,247 |
| 2026-02-12 | 23.260 | 23.290 | 22.500 | 22.940 | 22.142 | 50,836 |
| 2026-02-11 | 23.900 | 24.000 | 23.130 | 23.260 | 22.451 | 101,223 |
| 2026-02-10 | 25.700 | 25.700 | 24.000 | 24.050 | 23.213 | 87,548 |
| 2026-02-09 | 26.490 | 27.050 | 25.600 | 25.950 | 25.047 | 118,464 |
| 2026-02-06 | 29.000 | 29.000 | 24.290 | 28.340 | 27.354 | 99,837 |
| 2026-02-05 | 27.500 | 34.490 | 27.500 | 29.990 | 28.947 | 19,109 |
| 2026-02-04 | 29.790 | 30.020 | 29.740 | 29.750 | 28.715 | 21,473 |
| 2026-02-03 | 27.270 | 29.970 | 26.400 | 26.460 | 25.539 | 286,505 |
| 2026-02-02 | 26.700 | 27.780 | 26.700 | 27.600 | 26.640 | 56,372 |
| 2026-01-30 | 28.050 | 28.170 | 26.700 | 26.760 | 25.829 | 75,863 |
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.