RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	21.210	21.293	20.935	21.100	21.556	34,639
2025-02-12	20.935	21.279	20.908	20.908	21.359	44,104
2025-02-11	21.073	21.265	20.963	20.963	21.415	24,890
2025-02-10	21.210	21.472	21.183	21.183	21.640	32,155
2025-02-07	21.458	21.458	21.210	21.375	21.837	26,289
2025-02-06	21.458	21.458	21.265	21.458	21.921	54,377
2025-02-05	21.320	21.540	21.238	21.403	21.865	73,224
2025-02-04	20.633	21.320	20.523	21.128	21.584	79,740
2025-02-03	20.605	20.770	20.330	20.633	21.078	103,328
2025-01-31	20.935	21.128	20.935	21.045	21.499	83,903
2025-01-30	21.018	21.293	21.018	21.155	21.561	42,393
2025-01-29	21.100	21.155	20.756	20.853	21.252	75,605
2025-01-28	20.220	20.743	20.220	20.633	21.028	84,331
2025-01-27	20.027	20.357	20.027	20.330	20.720	46,236
2025-01-24	19.835	20.220	19.835	20.137	20.523	43,381
2025-01-23	19.807	20.027	19.725	19.862	20.243	45,198
2025-01-22	19.917	20.082	19.807	19.807	20.187	61,769
2025-01-21	19.697	20.027	19.697	19.917	20.299	45,435
2025-01-20	19.642	19.890	19.642	19.862	20.243	28,327
2025-01-17	19.670	19.890	19.670	19.725	20.103	42,094
2025-01-16	19.285	19.697	19.285	19.560	19.935	43,158
2025-01-15	19.532	19.725	19.367	19.477	19.850	48,576
2025-01-14	19.367	19.395	19.175	19.285	19.654	90,846
2025-01-13	19.807	20.165	19.367	19.367	19.738	54,537
2025-01-10	20.385	20.495	19.849	19.862	20.243	119,241
2025-01-09	20.633	20.633	20.302	20.302	20.692	28,337
2025-01-08	20.275	20.440	20.027	20.357	20.748	48,925
2025-01-07	20.412	20.523	20.302	20.440	20.832	36,068
2025-01-06	20.578	20.633	20.192	20.440	20.832	48,994
2025-01-03	20.467	20.743	20.412	20.550	20.944	37,124
2025-01-02	20.467	20.605	20.330	20.412	20.804	39,649
2024-12-31	20.110	20.330	20.055	20.247	20.636	38,173
2024-12-30	19.972	20.330	19.890	20.082	20.416	49,735
2024-12-27	20.137	20.578	20.137	20.247	20.584	43,089
2024-12-24	19.890	20.412	19.890	20.357	20.696	30,833
2024-12-23	19.505	20.014	19.450	19.945	20.276	95,804
2024-12-20	19.257	19.849	19.230	19.642	19.969	110,503
2024-12-19	19.642	19.835	19.257	19.257	19.577	68,609
2024-12-18	20.192	20.467	19.587	19.642	19.969	93,844
2024-12-17	20.000	20.357	19.945	20.302	20.640	61,881
2024-12-16	20.220	20.385	20.082	20.082	20.416	45,561
2024-12-13	20.220	20.385	19.972	20.220	20.556	55,729
2024-12-12	20.247	20.275	20.055	20.220	20.556	40,181
2024-12-11	20.165	20.412	20.137	20.220	20.556	34,684
2024-12-10	20.605	20.605	20.192	20.247	20.584	50,528
2024-12-09	20.770	21.265	20.467	20.523	20.864	48,892
2024-12-06	21.403	21.430	20.770	20.770	21.116	32,779
2024-12-05	21.430	21.540	21.320	21.375	21.731	48,818
2024-12-04	21.348	21.513	21.238	21.430	21.787	43,292
2024-12-03	21.210	21.485	21.210	21.320	21.675	50,801
2024-12-02	21.238	21.485	21.155	21.293	21.647	44,320
2024-11-29	21.293	21.458	21.210	21.403	21.759	24,461
2024-11-28	20.990	21.430	20.990	21.403	21.707	25,378
2024-11-27	20.990	21.348	20.990	21.128	21.428	66,925
2024-11-26	21.293	21.485	20.963	21.018	21.317	54,386
2024-11-25	21.183	21.623	21.155	21.320	21.624	63,069
2024-11-22	21.293	21.568	21.183	21.183	21.484	40,933
2024-11-21	21.375	21.595	21.348	21.375	21.679	73,086
2024-11-20	21.375	21.609	21.320	21.375	21.679	59,316
2024-11-19	21.568	21.650	21.293	21.568	21.875	39,387

← NewerPage 8 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.