RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	16.781	16.919	16.451	16.506	17.256	52,945
2025-10-31	16.451	16.836	16.396	16.781	17.543	52,451
2025-10-30	16.644	16.781	16.506	16.506	17.203	74,443
2025-10-29	16.809	16.946	16.644	16.726	17.433	42,650
2025-10-28	17.084	17.221	16.864	16.864	17.576	69,914
2025-10-27	16.974	17.304	16.919	17.166	17.892	34,362
2025-10-24	17.139	17.194	16.864	16.974	17.691	33,610
2025-10-23	16.809	17.194	16.699	16.919	17.633	34,779
2025-10-22	16.644	16.781	16.534	16.781	17.490	36,395
2025-10-21	16.534	16.616	16.479	16.561	17.261	29,621
2025-10-20	16.561	16.726	16.506	16.616	17.318	31,873
2025-10-17	16.534	16.671	16.451	16.561	17.261	27,365
2025-10-16	16.699	16.726	16.451	16.506	17.203	63,684
2025-10-15	16.534	16.809	16.534	16.644	17.347	46,380
2025-10-14	16.534	16.919	16.534	16.534	17.232	38,455
2025-10-10	16.781	16.809	16.368	16.534	17.232	87,497
2025-10-09	17.001	17.194	16.644	16.754	17.461	72,271
2025-10-08	17.056	17.166	16.919	17.084	17.806	105,439
2025-10-07	17.194	17.331	16.946	17.056	17.777	47,809
2025-10-06	17.414	17.414	17.056	17.304	18.035	32,614
2025-10-03	16.781	17.276	16.781	17.194	17.920	32,450
2025-10-02	17.029	17.056	16.726	16.781	17.490	76,569
2025-10-01	17.331	17.331	17.001	17.001	17.719	44,292
2025-09-30	16.891	17.345	16.891	17.331	18.064	121,674
2025-09-29	16.671	17.056	16.479	17.029	17.748	190,754
2025-09-26	16.781	16.781	16.589	16.671	17.323	149,725
2025-09-25	16.919	16.946	16.176	16.644	17.295	282,229
2025-09-24	18.322	18.322	17.056	17.084	17.752	238,229
2025-09-23	18.707	18.789	18.047	18.212	18.924	197,111
2025-09-22	19.119	19.257	18.707	18.707	19.439	319,766
2025-09-19	19.367	19.477	19.175	19.175	19.925	361,906
2025-09-18	19.202	19.532	19.202	19.367	20.125	90,995
2025-09-17	19.009	19.532	19.009	19.395	20.153	152,454
2025-09-16	19.532	19.642	18.927	19.175	19.925	339,169
2025-09-15	20.990	21.650	19.587	19.725	20.496	325,608
2025-09-12	20.825	20.908	20.715	20.798	21.611	33,021
2025-09-11	20.633	20.908	20.605	20.853	21.668	50,812
2025-09-10	20.660	20.908	20.633	20.660	21.468	38,034
2025-09-09	20.247	20.605	20.247	20.578	21.383	60,411
2025-09-08	20.412	20.412	20.027	20.192	20.982	80,167
2025-09-05	19.972	20.412	19.972	20.330	21.125	39,788
2025-09-04	20.027	20.137	19.890	20.110	20.897	32,275
2025-09-03	19.917	20.055	19.780	20.055	20.839	42,717
2025-09-02	19.917	19.945	19.725	19.752	20.525	34,441
2025-08-29	20.000	20.000	19.780	19.917	20.696	76,627
2025-08-28	20.137	20.137	19.890	20.055	20.787	42,443
2025-08-27	19.725	19.917	19.725	19.917	20.645	85,138
2025-08-26	19.862	19.862	19.752	19.752	20.474	30,331
2025-08-25	19.972	20.082	19.780	19.780	20.502	22,402
2025-08-22	19.807	20.110	19.780	19.945	20.673	54,667
2025-08-21	19.780	19.862	19.615	19.752	20.474	27,914
2025-08-20	19.780	19.890	19.752	19.780	20.502	19,967
2025-08-19	19.807	19.945	19.807	19.835	20.559	29,111
2025-08-18	19.835	19.945	19.780	19.807	20.531	27,009
2025-08-15	20.027	20.151	19.917	19.945	20.673	24,816
2025-08-14	19.917	20.055	19.766	20.027	20.759	22,232
2025-08-13	19.615	19.862	19.532	19.835	20.559	62,850
2025-08-12	19.697	19.890	19.560	19.670	20.388	42,017
2025-08-11	19.780	19.890	19.642	19.670	20.388	22,472
2025-08-08	20.110	20.357	19.807	19.862	20.588	37,579

← NewerPage 5 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.