RFA Financial Inc. RFA
TSX · Canada · Finance
CAD 25.81+0.71 (+2.83%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 25.81 | +2.83% | CAD 25.10 | CAD 25.89 | CAD 25.10 | 17.13K |
| 2026-09-30 | CAD 25.10 | -1.72% | CAD 25.05 | CAD 25.18 | CAD 24.82 | 42.00K |
| 2026-09-29 | CAD 25.54 | +0.63% | CAD 25.50 | CAD 25.59 | CAD 25.35 | 10.00K |
| 2026-09-28 | CAD 25.38 | -0.51% | CAD 25.25 | CAD 25.79 | CAD 25.25 | 12.20K |
| 2026-09-25 | CAD 25.51 | -0.47% | CAD 25.22 | CAD 25.95 | CAD 25.22 | 16.00K |
| 2026-09-24 | CAD 25.63 | +0.47% | CAD 25.51 | CAD 25.74 | CAD 25.50 | 22.50K |
| 2026-09-23 | CAD 25.51 | -2.45% | CAD 25.91 | CAD 26.00 | CAD 25.49 | 33.70K |
| 2026-09-22 | CAD 26.15 | -0.11% | CAD 26.32 | CAD 26.32 | CAD 26.00 | 51.30K |
| 2026-09-21 | CAD 26.18 | +2.23% | CAD 25.55 | CAD 26.25 | CAD 25.26 | 8.10K |
| 2026-09-18 | CAD 25.61 | -2.81% | CAD 26.34 | CAD 26.34 | CAD 24.91 | 437.90K |
| 2026-09-17 | CAD 26.35 | +0.61% | CAD 26.19 | CAD 26.87 | CAD 26.02 | 48.20K |
| 2026-09-16 | CAD 26.19 | -0.34% | CAD 26.19 | CAD 26.26 | CAD 26.08 | 14.50K |
| 2026-09-15 | CAD 26.28 | -0.34% | CAD 26.00 | CAD 26.29 | CAD 25.97 | 7.80K |
| 2026-09-14 | CAD 26.37 | +1.93% | CAD 25.63 | CAD 26.55 | CAD 25.63 | 12.90K |
| 2026-09-11 | CAD 25.87 | +1.09% | CAD 25.53 | CAD 26.16 | CAD 25.53 | 14.90K |
| 2026-09-10 | CAD 25.59 | +0.08% | CAD 25.52 | CAD 25.91 | CAD 25.52 | 7.90K |
| 2026-09-09 | CAD 25.57 | -1.96% | CAD 25.79 | CAD 25.99 | CAD 25.57 | 3.20K |
| 2026-09-08 | CAD 26.08 | -0.84% | CAD 26.00 | CAD 26.18 | CAD 25.85 | 18.30K |
| 2026-09-04 | CAD 26.30 | -0.79% | CAD 26.00 | CAD 26.91 | CAD 26.00 | 23.00K |
| 2026-09-03 | CAD 26.51 | +0.61% | CAD 26.00 | CAD 26.51 | CAD 26.00 | 4.60K |
| 2026-09-02 | CAD 26.35 | +0.15% | CAD 26.50 | CAD 26.81 | CAD 26.24 | 6.70K |
| 2026-09-01 | CAD 26.31 | -0.27% | CAD 26.28 | CAD 26.31 | CAD 25.87 | 7.80K |
| 2026-08-31 | CAD 26.38 | +0.92% | CAD 26.24 | CAD 26.98 | CAD 26.01 | 23.30K |
| 2026-08-28 | CAD 26.14 | +0.54% | CAD 25.95 | CAD 26.14 | CAD 25.68 | 33.10K |
| 2026-08-27 | CAD 26.00 | -1.03% | CAD 26.05 | CAD 26.35 | CAD 25.30 | 38.10K |
| 2026-08-26 | CAD 26.27 | +0.04% | CAD 26.26 | CAD 26.30 | CAD 26.16 | 2.60K |
| 2026-08-25 | CAD 26.26 | -0.23% | CAD 26.32 | CAD 26.38 | CAD 26.01 | 12.90K |
| 2026-08-24 | CAD 26.32 | +0.65% | CAD 26.00 | CAD 26.50 | CAD 26.00 | 13.90K |
| 2026-08-21 | CAD 26.15 | +0.50% | CAD 26.12 | CAD 26.40 | CAD 26.00 | 12.60K |
| 2026-08-20 | CAD 26.02 | -2.80% | CAD 26.88 | CAD 26.88 | CAD 26.00 | 23.20K |
| 2026-08-19 | CAD 26.77 | +2.18% | CAD 26.20 | CAD 27.00 | CAD 26.20 | 84.20K |
| 2026-08-18 | CAD 26.20 | -1.54% | CAD 26.52 | CAD 27.25 | CAD 25.81 | 48.80K |
| 2026-08-17 | CAD 26.61 | -0.93% | CAD 25.74 | CAD 26.70 | CAD 25.74 | 42.00K |
| 2026-08-14 | CAD 26.86 | +4.43% | CAD 25.71 | CAD 27.10 | CAD 25.45 | 81.00K |
| 2026-08-13 | CAD 25.72 | +1.34% | CAD 25.25 | CAD 26.15 | CAD 25.25 | 16.80K |
| 2026-08-12 | CAD 25.38 | +0.40% | CAD 24.76 | CAD 25.50 | CAD 24.76 | 20.90K |
| 2026-08-11 | CAD 25.28 | +2.81% | CAD 24.46 | CAD 25.44 | CAD 24.46 | 18.20K |
| 2026-08-10 | CAD 24.59 | -0.04% | CAD 24.60 | CAD 24.75 | CAD 23.96 | 25.70K |
| 2026-08-07 | CAD 24.60 | -0.04% | CAD 24.56 | CAD 24.94 | CAD 24.34 | 20.80K |
| 2026-08-06 | CAD 24.61 | -2.22% | CAD 25.00 | CAD 25.00 | CAD 24.21 | 13.60K |
| 2026-08-05 | CAD 25.17 | +1.53% | CAD 25.00 | CAD 25.17 | CAD 24.34 | 55.10K |
| 2026-08-04 | CAD 24.79 | -2.75% | CAD 25.45 | CAD 25.45 | CAD 24.72 | 30.90K |
| 2026-07-31 | CAD 25.49 | -0.20% | CAD 25.77 | CAD 25.87 | CAD 25.25 | 37.30K |
| 2026-07-30 | CAD 25.54 | -1.77% | CAD 26.00 | CAD 26.05 | CAD 25.50 | 18.60K |
| 2026-07-29 | CAD 26.00 | -0.31% | CAD 26.25 | CAD 26.25 | CAD 25.64 | 13.90K |
| 2026-07-28 | CAD 26.08 | 0.00% | CAD 25.84 | CAD 26.08 | CAD 25.47 | 11.80K |
| 2026-07-27 | CAD 26.08 | +3.53% | CAD 25.55 | CAD 26.08 | CAD 25.25 | 18.90K |
| 2026-07-24 | CAD 25.19 | -2.10% | CAD 25.79 | CAD 25.88 | CAD 25.17 | 15.10K |
| 2026-07-23 | CAD 25.73 | -2.09% | CAD 25.79 | CAD 26.21 | CAD 25.65 | 18.00K |
| 2026-07-22 | CAD 26.28 | -0.61% | CAD 26.16 | CAD 27.05 | CAD 26.01 | 35.90K |
| 2026-07-21 | CAD 26.44 | +3.08% | CAD 25.65 | CAD 26.59 | CAD 25.65 | 24.00K |
| 2026-07-20 | CAD 25.65 | +0.04% | CAD 25.70 | CAD 25.85 | CAD 25.57 | 19.90K |
| 2026-07-17 | CAD 25.64 | -3.14% | CAD 26.60 | CAD 26.60 | CAD 25.32 | 44.60K |
| 2026-07-16 | CAD 26.47 | -3.32% | CAD 27.08 | CAD 27.73 | CAD 26.29 | 45.30K |
| 2026-07-15 | CAD 27.38 | -4.23% | CAD 28.47 | CAD 29.04 | CAD 27.36 | 43.00K |
| 2026-07-14 | CAD 28.59 | 0.00% | CAD 28.74 | CAD 28.99 | CAD 28.44 | 64.90K |
| 2026-07-13 | CAD 28.59 | +0.46% | CAD 28.73 | CAD 29.00 | CAD 28.58 | 68.90K |
| 2026-07-10 | CAD 28.46 | +1.86% | CAD 27.94 | CAD 28.65 | CAD 27.69 | 68.20K |
| 2026-07-09 | CAD 27.94 | -1.86% | CAD 28.47 | CAD 28.50 | CAD 27.90 | 44.00K |
| 2026-07-08 | CAD 28.47 | +1.61% | CAD 27.99 | CAD 28.79 | CAD 27.99 | 82.20K |
| 2026-07-07 | CAD 28.02 | +2.52% | CAD 27.33 | CAD 28.32 | CAD 27.30 | 77.60K |
| 2026-07-06 | CAD 27.33 | +0.44% | CAD 27.25 | CAD 27.70 | CAD 27.14 | 17.00K |
| 2026-07-03 | CAD 27.21 | -0.40% | CAD 27.00 | CAD 27.77 | CAD 27.00 | 17.70K |
| 2026-07-02 | CAD 27.32 | +3.45% | CAD 26.40 | CAD 27.40 | CAD 26.40 | 57.20K |
| 2026-06-30 | CAD 26.41 | +1.23% | CAD 26.09 | CAD 26.49 | CAD 25.90 | 43.30K |
| 2026-06-29 | CAD 26.09 | +1.24% | CAD 25.43 | CAD 26.36 | CAD 25.43 | 25.50K |
| 2026-06-26 | CAD 25.77 | +2.26% | CAD 25.20 | CAD 26.06 | CAD 25.20 | 30.70K |
| 2026-06-25 | CAD 25.20 | -1.56% | CAD 25.59 | CAD 25.60 | CAD 24.66 | 32.30K |
| 2026-06-24 | CAD 25.60 | +0.08% | CAD 25.50 | CAD 25.89 | CAD 25.50 | 22.10K |
| 2026-06-23 | CAD 25.58 | -0.47% | CAD 24.81 | CAD 26.26 | CAD 24.81 | 27.70K |
| 2026-06-22 | CAD 25.70 | +0.47% | CAD 24.75 | CAD 25.87 | CAD 24.75 | 16.90K |
| 2026-06-19 | CAD 25.58 | +1.23% | CAD 25.95 | CAD 25.95 | CAD 25.43 | 23.70K |
| 2026-06-18 | CAD 25.27 | +3.99% | CAD 24.05 | CAD 25.28 | CAD 24.05 | 27.80K |
| 2026-06-17 | CAD 24.30 | 0.00% | CAD 24.30 | CAD 24.73 | CAD 24.13 | 15.60K |
| 2026-06-16 | CAD 24.30 | -1.42% | CAD 24.65 | CAD 24.80 | CAD 24.23 | 13.00K |
| 2026-06-15 | CAD 24.65 | +2.11% | CAD 24.11 | CAD 24.79 | CAD 24.11 | 28.70K |
| 2026-06-12 | CAD 24.14 | -1.51% | CAD 24.36 | CAD 24.77 | CAD 24.08 | 23.60K |
| 2026-06-11 | CAD 24.51 | +2.98% | CAD 23.96 | CAD 24.64 | CAD 23.86 | 52.00K |
| 2026-06-10 | CAD 23.80 | -0.75% | CAD 23.90 | CAD 23.91 | CAD 23.52 | 23.10K |
| 2026-06-09 | CAD 23.98 | -1.40% | CAD 24.25 | CAD 24.60 | CAD 23.98 | 31.10K |
| 2026-06-08 | CAD 24.32 | -1.82% | CAD 25.00 | CAD 25.00 | CAD 24.26 | 16.00K |
| 2026-06-05 | CAD 24.77 | -2.25% | CAD 25.34 | CAD 25.34 | CAD 24.75 | 52.00K |
| 2026-06-04 | CAD 25.34 | -2.95% | CAD 26.24 | CAD 26.47 | CAD 25.34 | 20.20K |
| 2026-06-03 | CAD 26.11 | +0.42% | CAD 26.01 | CAD 26.30 | CAD 25.81 | 65.30K |
| 2026-06-02 | CAD 26.00 | -1.40% | CAD 26.40 | CAD 26.60 | CAD 26.00 | 48.00K |
| 2026-06-01 | CAD 26.37 | -1.64% | CAD 27.00 | CAD 27.00 | CAD 26.37 | 45.50K |
| 2026-05-29 | CAD 26.81 | +0.04% | CAD 26.80 | CAD 27.10 | CAD 26.73 | 55.70K |
| 2026-05-28 | CAD 26.80 | -1.07% | CAD 27.23 | CAD 27.35 | CAD 26.80 | 48.60K |
| 2026-05-27 | CAD 27.09 | -0.22% | CAD 27.23 | CAD 27.30 | CAD 26.72 | 44.20K |
| 2026-05-26 | CAD 27.15 | -1.24% | CAD 27.50 | CAD 27.50 | CAD 27.00 | 29.20K |