RFA Financial Inc. historical data

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

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

← NewerPage 3 of 21 · 1,257 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.