RFA Financial Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	21.540	21.843	21.485	21.595	21.903	32,727
2024-11-15	21.540	21.815	21.513	21.568	21.875	60,802
2024-11-14	21.678	21.870	21.678	21.705	22.014	58,012
2024-11-13	21.678	21.788	21.430	21.595	21.903	36,346
2024-11-12	21.815	21.898	21.595	21.678	21.986	29,858
2024-11-11	21.623	21.898	21.568	21.815	22.126	53,606
2024-11-08	21.705	22.228	21.472	21.485	21.791	77,086
2024-11-07	21.815	22.393	21.815	22.036	22.349	54,007
2024-11-06	21.981	21.981	21.375	21.815	22.126	104,378
2024-11-05	21.458	21.884	21.458	21.815	22.126	29,983
2024-11-04	21.348	21.774	21.210	21.540	21.847	41,223
2024-11-01	21.458	21.595	21.307	21.375	21.679	39,852
2024-10-31	21.788	21.815	21.320	21.320	21.624	43,761
2024-10-30	21.981	22.338	21.981	22.036	22.298	36,592
2024-10-29	22.146	22.283	21.953	22.091	22.354	57,142
2024-10-28	22.311	22.558	22.228	22.228	22.493	52,865
2024-10-25	22.668	22.668	22.201	22.283	22.549	39,740
2024-10-24	22.366	22.696	22.366	22.668	22.939	54,896
2024-10-23	22.421	22.668	22.311	22.366	22.632	31,415
2024-10-22	22.311	22.503	22.311	22.476	22.744	33,864
2024-10-21	22.696	22.806	22.311	22.421	22.688	65,931
2024-10-18	22.641	22.861	22.613	22.696	22.966	66,948
2024-10-17	22.888	22.916	22.476	22.641	22.911	49,239
2024-10-16	22.916	23.053	22.751	22.861	23.133	52,292
2024-10-15	22.613	22.998	22.531	22.751	23.022	62,091
2024-10-11	22.283	22.613	22.283	22.613	22.883	55,990
2024-10-10	22.063	22.283	22.063	22.201	22.465	37,196
2024-10-09	22.036	22.201	22.036	22.146	22.410	54,687
2024-10-08	21.926	22.091	21.926	22.063	22.326	47,841
2024-10-07	21.870	22.091	21.733	21.981	22.243	65,140
2024-10-04	21.870	22.077	21.870	22.008	22.270	47,740
2024-10-03	22.036	22.104	21.760	21.953	22.215	90,874
2024-10-02	21.843	22.146	21.843	22.008	22.270	74,896
2024-10-01	22.036	22.091	21.898	21.926	22.187	63,223
2024-09-30	21.788	22.091	21.760	22.008	22.270	52,891
2024-09-27	21.870	22.036	21.705	21.733	21.992	76,513
2024-09-26	22.063	22.091	21.926	22.008	22.220	37,276
2024-09-25	22.091	22.091	21.926	21.981	22.192	41,655
2024-09-24	21.926	22.091	21.870	22.008	22.220	84,015
2024-09-23	21.403	21.953	21.348	21.926	22.137	44,681
2024-09-20	21.430	21.926	21.293	21.485	21.692	315,559
2024-09-19	21.485	21.705	21.348	21.678	21.887	56,647
2024-09-18	21.430	21.678	21.169	21.430	21.637	64,516
2024-09-17	21.485	21.815	21.279	21.540	21.748	88,558
2024-09-16	22.036	22.146	21.485	21.485	21.692	54,767
2024-09-13	21.513	22.091	21.045	22.036	22.248	77,430
2024-09-12	20.743	21.595	20.743	21.513	21.720	99,682
2024-09-11	20.743	20.880	20.715	20.770	20.970	77,162
2024-09-10	20.770	20.880	20.605	20.853	21.053	96,903
2024-09-09	20.770	20.908	20.660	20.743	20.942	112,350
2024-09-06	20.633	20.880	20.605	20.660	20.859	43,681
2024-09-05	20.633	20.935	20.509	20.660	20.859	70,854
2024-09-04	19.862	20.605	19.862	20.605	20.803	76,525
2024-09-03	19.752	20.041	19.615	19.917	20.109	75,213
2024-08-30	19.477	19.862	19.367	19.752	19.942	90,518
2024-08-29	19.285	19.532	19.147	19.450	19.586	34,080
2024-08-28	19.257	19.285	19.064	19.257	19.392	37,911
2024-08-27	19.257	19.340	18.982	19.175	19.309	42,064
2024-08-26	19.257	19.422	19.119	19.285	19.420	36,840
2024-08-23	18.514	19.202	18.514	19.202	19.337	66,162

← NewerPage 9 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.