RFA Financial Inc. RFA
TSX · Kanada · Finans
CAD 25,81+0,71 (+%2,83)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |