RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	19.587	20.192	19.587	20.082	20.664	39,893
2025-05-09	19.807	19.862	19.230	19.642	20.211	91,385
2025-05-08	20.192	20.385	20.137	20.247	20.834	27,964
2025-05-07	20.220	20.330	20.137	20.330	20.919	23,101
2025-05-06	19.862	20.220	19.862	20.192	20.778	24,635
2025-05-05	20.082	20.247	19.917	20.027	20.608	23,492
2025-05-02	20.000	20.412	20.000	20.247	20.834	21,908
2025-05-01	20.055	20.275	19.835	20.000	20.579	25,992
2025-04-30	19.697	20.027	19.615	19.890	20.466	36,129
2025-04-29	20.027	20.137	19.835	20.027	20.556	29,160
2025-04-28	19.972	20.137	19.890	19.945	20.472	28,401
2025-04-25	19.807	19.972	19.725	19.917	20.443	18,405
2025-04-24	19.835	20.000	19.642	19.807	20.330	23,391
2025-04-23	19.725	19.807	19.560	19.697	20.217	38,660
2025-04-22	19.395	19.807	19.395	19.450	19.963	54,866
2025-04-21	19.615	19.615	19.133	19.202	19.709	35,456
2025-04-17	19.505	19.807	19.395	19.615	20.133	35,769
2025-04-16	19.230	19.945	19.230	19.422	19.935	45,015
2025-04-15	18.982	19.326	18.927	19.285	19.794	66,377
2025-04-14	18.817	18.872	18.514	18.789	19.286	55,781
2025-04-11	17.909	18.597	17.909	18.349	18.834	83,777
2025-04-10	18.844	19.037	17.882	18.047	18.523	34,801
2025-04-09	17.937	19.092	17.716	18.872	19.370	106,677
2025-04-08	19.670	19.670	18.102	18.267	18.749	81,982
2025-04-07	17.249	19.367	17.249	18.679	19.173	225,503
2025-04-04	20.935	20.935	19.725	19.725	20.246	73,510
2025-04-03	21.073	21.348	21.004	21.073	21.629	36,557
2025-04-02	21.265	21.430	21.238	21.348	21.912	28,777
2025-04-01	21.183	21.485	21.155	21.320	21.883	36,445
2025-03-31	21.045	21.403	20.880	21.238	21.799	55,533
2025-03-28	21.375	21.430	21.100	21.100	21.606	38,525
2025-03-27	21.210	21.568	21.210	21.458	21.972	33,924
2025-03-26	21.513	21.926	21.238	21.320	21.832	49,945
2025-03-25	21.788	22.049	21.540	21.568	22.085	62,679
2025-03-24	21.210	21.692	21.210	21.595	22.113	60,709
2025-03-21	21.128	21.320	21.018	21.183	21.691	222,971
2025-03-20	21.155	21.265	21.128	21.238	21.747	33,281
2025-03-19	21.155	21.293	21.018	21.183	21.691	50,128
2025-03-18	21.320	21.320	21.073	21.155	21.663	33,096
2025-03-17	21.073	21.348	21.018	21.210	21.719	30,364
2025-03-14	21.183	21.430	21.100	21.128	21.634	77,536
2025-03-13	20.963	21.375	20.880	21.183	21.691	85,119
2025-03-12	20.798	21.128	20.798	20.935	21.437	48,455
2025-03-11	20.550	20.963	20.550	20.880	21.381	36,781
2025-03-10	20.550	21.045	20.550	20.660	21.155	41,450
2025-03-07	20.633	21.210	20.633	21.128	21.634	53,487
2025-03-06	21.018	21.238	20.908	21.073	21.578	21,628
2025-03-05	21.128	21.375	20.990	21.265	21.775	40,699
2025-03-04	21.045	21.128	20.137	21.045	21.550	70,404
2025-03-03	21.293	21.458	21.141	21.210	21.719	144,364
2025-02-28	21.238	21.403	21.100	21.183	21.691	93,165
2025-02-27	21.458	21.458	21.073	21.375	21.837	32,312
2025-02-26	21.430	21.485	21.293	21.403	21.865	88,014
2025-02-25	21.183	21.568	21.183	21.238	21.696	57,379
2025-02-24	21.155	21.403	21.073	21.265	21.724	31,072
2025-02-21	21.238	21.485	21.073	21.155	21.612	30,249
2025-02-20	21.293	21.485	21.293	21.403	21.865	23,613
2025-02-19	21.265	21.458	21.183	21.403	21.865	27,266
2025-02-18	21.045	21.403	21.045	21.375	21.837	33,985
2025-02-14	20.963	21.348	20.963	21.155	21.612	38,174

← NewerPage 7 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.