RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	20.247	20.523	20.137	20.165	20.902	35,002
2025-08-06	20.247	20.412	20.110	20.357	21.101	103,652
2025-08-05	20.192	20.578	20.192	20.440	21.187	54,655
2025-08-01	20.495	20.550	20.220	20.302	21.044	32,407
2025-07-31	20.880	20.880	20.412	20.495	21.244	51,839
2025-07-30	20.908	21.045	20.633	20.715	21.420	41,425
2025-07-29	20.880	21.073	20.880	20.990	21.704	16,546
2025-07-28	21.265	21.265	20.825	20.908	21.619	24,846
2025-07-25	21.265	21.265	20.963	21.100	21.818	25,814
2025-07-24	21.155	21.320	21.100	21.155	21.875	29,862
2025-07-23	21.183	21.375	21.155	21.155	21.875	29,567
2025-07-22	21.265	21.430	21.155	21.155	21.875	18,142
2025-07-21	21.403	21.403	20.963	21.100	21.818	25,865
2025-07-18	21.320	21.458	21.265	21.265	21.989	19,062
2025-07-17	21.210	21.403	21.073	21.265	21.989	25,700
2025-07-16	21.183	21.238	21.073	21.155	21.875	30,183
2025-07-15	21.183	21.279	21.073	21.100	21.818	19,816
2025-07-14	21.045	21.430	20.715	21.073	21.790	22,415
2025-07-11	20.743	21.031	20.743	20.908	21.619	22,799
2025-07-10	21.018	21.018	20.688	20.770	21.477	25,324
2025-07-09	20.908	21.045	20.688	20.715	21.420	25,361
2025-07-08	20.935	21.045	20.853	20.880	21.591	21,234
2025-07-07	21.293	21.320	20.935	20.935	21.648	22,342
2025-07-04	20.908	21.403	20.908	21.375	22.103	34,059
2025-07-03	20.743	21.018	20.743	20.853	21.562	18,391
2025-07-02	20.908	21.004	20.853	20.880	21.591	14,444
2025-06-30	20.743	21.018	20.743	20.990	21.704	11,732
2025-06-27	20.743	21.100	20.743	20.908	21.567	29,368
2025-06-26	20.908	20.963	20.715	20.825	21.482	32,693
2025-06-25	21.155	21.155	20.825	20.935	21.596	22,580
2025-06-24	20.963	21.155	20.935	21.128	21.794	24,657
2025-06-23	20.743	21.045	20.743	20.963	21.624	22,800
2025-06-20	20.715	21.004	20.715	20.798	21.454	54,655
2025-06-19	20.770	20.880	20.715	20.798	21.454	18,456
2025-06-18	20.550	20.935	20.550	20.770	21.426	26,910
2025-06-17	20.660	20.743	20.578	20.660	21.312	38,494
2025-06-16	20.715	20.908	20.660	20.660	21.312	18,825
2025-06-13	20.688	20.963	20.633	20.743	21.397	31,024
2025-06-12	20.633	20.935	20.633	20.853	21.511	23,889
2025-06-11	20.165	20.770	20.165	20.688	21.340	49,329
2025-06-10	20.523	20.523	20.330	20.523	21.170	18,616
2025-06-09	20.330	20.523	20.302	20.385	21.028	19,779
2025-06-06	20.000	20.247	20.000	20.247	20.886	26,092
2025-06-05	20.220	20.220	20.000	20.000	20.631	24,493
2025-06-04	20.110	20.220	20.000	20.165	20.801	29,602
2025-06-03	19.725	20.055	19.725	20.055	20.688	31,534
2025-06-02	19.752	20.027	19.697	19.697	20.319	43,982
2025-05-30	20.165	20.165	19.725	19.780	20.404	70,133
2025-05-29	20.027	20.247	19.945	20.027	20.608	29,755
2025-05-28	19.945	19.972	19.670	19.670	20.240	32,392
2025-05-27	19.615	20.137	19.615	19.972	20.551	43,260
2025-05-26	19.725	19.862	19.670	19.862	20.438	24,113
2025-05-23	19.257	19.546	19.230	19.505	20.070	16,375
2025-05-22	19.532	19.532	19.243	19.312	19.872	29,737
2025-05-21	19.780	19.780	19.395	19.422	19.985	38,035
2025-05-20	19.862	20.082	19.807	19.835	20.410	34,780
2025-05-16	19.862	20.055	19.862	19.972	20.551	32,682
2025-05-15	19.890	20.014	19.835	19.890	20.466	41,375
2025-05-14	20.275	20.412	19.917	19.917	20.494	33,877
2025-05-13	19.945	20.261	19.890	20.192	20.778	36,373

← NewerPage 6 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.