RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	25.447	25.914	25.337	25.832	27.142	37,619
2026-01-28	26.052	26.410	25.474	25.474	26.766	85,202
2026-01-27	26.080	26.685	25.901	26.217	27.546	87,071
2026-01-26	27.648	27.675	25.969	26.107	27.431	98,756
2026-01-23	26.107	27.785	25.928	27.730	29.136	179,398
2026-01-22	25.447	26.107	25.419	26.025	27.344	67,964
2026-01-21	24.814	25.199	24.732	25.172	26.448	37,681
2026-01-20	24.649	24.952	24.511	24.704	25.957	52,641
2026-01-19	25.337	25.419	24.814	24.897	26.159	38,178
2026-01-16	24.566	25.117	24.401	25.062	26.332	120,160
2026-01-15	24.071	24.594	24.016	24.401	25.639	84,025
2026-01-14	22.393	24.044	22.393	23.934	25.147	174,726
2026-01-13	22.228	22.751	22.201	22.448	23.586	126,475
2026-01-12	22.063	22.256	22.036	22.173	23.297	81,266
2026-01-09	22.008	22.173	21.981	22.118	23.239	54,565
2026-01-08	21.623	22.008	21.623	21.815	22.922	146,076
2026-01-07	21.926	22.118	21.595	21.623	22.719	47,610
2026-01-06	22.008	22.311	21.926	21.926	23.037	60,251
2026-01-05	22.146	22.283	21.981	22.008	23.124	77,707
2026-01-02	22.201	22.379	22.118	22.118	23.239	61,785
2025-12-31	22.036	22.173	22.008	22.036	23.153	65,177
2025-12-30	22.503	22.613	22.063	22.118	23.187	65,378
2025-12-29	23.053	23.274	22.448	22.448	23.533	104,154
2025-12-24	22.861	23.026	22.778	22.971	24.081	80,642
2025-12-23	22.531	23.026	22.531	22.668	23.764	90,905
2025-12-22	22.063	22.613	22.036	22.586	23.677	127,627
2025-12-19	21.953	22.311	21.953	22.036	23.100	102,690
2025-12-18	22.008	22.091	21.843	21.953	23.014	69,747
2025-12-17	21.595	22.118	21.595	22.008	23.072	102,012
2025-12-16	20.908	21.815	20.908	21.595	22.639	163,148
2025-12-15	20.660	20.963	20.523	20.798	21.803	102,886
2025-12-12	20.302	20.633	20.220	20.440	21.428	128,414
2025-12-11	19.587	20.385	19.587	20.220	21.197	103,244
2025-12-10	19.532	19.725	19.422	19.615	20.563	91,852
2025-12-09	19.395	19.560	19.395	19.450	20.389	20,730
2025-12-08	19.670	19.697	19.395	19.422	20.361	83,328
2025-12-05	19.670	19.752	19.615	19.642	20.591	93,269
2025-12-04	18.817	19.477	18.817	19.422	20.361	135,158
2025-12-03	18.734	18.954	18.707	18.817	19.726	85,909
2025-12-02	18.569	18.872	18.514	18.817	19.726	126,620
2025-12-01	18.212	18.432	18.102	18.157	19.034	57,900
2025-11-28	18.019	18.349	18.019	18.267	19.149	39,618
2025-11-27	18.047	18.294	18.047	18.129	18.952	33,580
2025-11-26	17.964	18.624	17.964	18.019	18.837	173,726
2025-11-25	18.102	18.157	17.909	18.074	18.895	91,113
2025-11-24	17.744	18.184	17.661	18.129	18.952	658,545
2025-11-21	17.634	17.937	17.606	17.882	18.694	93,014
2025-11-20	17.551	17.827	17.359	17.689	18.492	112,845
2025-11-19	17.304	17.689	17.194	17.606	18.406	69,700
2025-11-18	16.671	17.606	16.451	17.386	18.176	124,534
2025-11-17	18.212	18.817	16.644	16.671	17.428	687,512
2025-11-14	18.377	18.789	18.184	18.239	19.068	99,804
2025-11-13	18.872	18.982	18.487	18.707	19.556	76,384
2025-11-12	18.734	19.119	18.707	18.844	19.700	114,629
2025-11-11	18.514	18.762	18.514	18.762	19.614	65,713
2025-11-10	18.569	18.982	18.322	18.652	19.499	146,709
2025-11-07	16.864	18.734	16.864	18.679	19.528	300,024
2025-11-06	16.616	17.194	16.561	17.029	17.802	96,725
2025-11-05	16.726	16.809	16.424	16.754	17.514	157,770
2025-11-04	16.396	16.781	16.176	16.561	17.313	102,050

← NewerPage 4 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.