RFA Financial Inc. (TSX:RFA)
Canada · Delayed Price · Currency is CAD 24.28
+1.16 (5.02%)
Nov 5, 2026, 4:00 PM EST
RFA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 23.49 | 24.28 | 23.29 | 24.28 | 24.28 | 5.02% | 14,137 |
| Nov 4, 2026 | 22.36 | 23.73 | 22.36 | 23.12 | 23.12 | 3.17% | 123,773 |
| Nov 3, 2026 | 23.00 | 23.05 | 22.10 | 22.41 | 22.41 | -1.67% | 34,278 |
| Nov 2, 2026 | 23.73 | 24.00 | 22.60 | 22.79 | 22.79 | -4.32% | 33,445 |
| Oct 30, 2026 | 23.62 | 23.85 | 23.02 | 23.82 | 23.82 | -0.96% | 19,894 |
| Oct 29, 2026 | 23.80 | 24.28 | 23.62 | 24.05 | 24.05 | 0.92% | 9,726 |
| Oct 28, 2026 | 23.87 | 24.60 | 23.83 | 23.83 | 23.83 | -1.69% | 14,738 |
| Oct 27, 2026 | 24.00 | 24.66 | 24.00 | 24.24 | 24.24 | 1.42% | 19,287 |
| Oct 26, 2026 | 24.15 | 24.15 | 23.82 | 23.90 | 23.90 | -1.52% | 8,457 |
| Oct 23, 2026 | 24.00 | 24.27 | 23.87 | 24.27 | 24.27 | 1.25% | 6,761 |
| Oct 22, 2026 | 23.55 | 24.22 | 23.55 | 23.97 | 23.97 | 1.14% | 19,749 |
| Oct 21, 2026 | 24.26 | 24.48 | 23.67 | 23.70 | 23.70 | -3.46% | 19,505 |
| Oct 20, 2026 | 23.50 | 24.99 | 23.50 | 24.55 | 24.55 | 3.54% | 13,834 |
| Oct 19, 2026 | 23.81 | 23.97 | 23.25 | 23.71 | 23.71 | 0.25% | 19,825 |
| Oct 16, 2026 | 23.99 | 24.21 | 23.52 | 23.65 | 23.65 | -0.55% | 17,211 |
| Oct 15, 2026 | 24.19 | 24.34 | 23.70 | 23.78 | 23.78 | -0.63% | 16,106 |
| Oct 14, 2026 | 23.65 | 24.35 | 23.30 | 23.93 | 23.93 | 6.36% | 51,472 |
| Oct 13, 2026 | 23.40 | 23.41 | 22.50 | 22.50 | 22.50 | -3.97% | 28,167 |
| Oct 9, 2026 | 23.80 | 23.94 | 23.43 | 23.43 | 23.43 | -2.17% | 11,199 |
| Oct 8, 2026 | 23.90 | 24.10 | 23.90 | 23.95 | 23.95 | 0.63% | 25,150 |
| Oct 7, 2026 | 23.89 | 23.97 | 23.67 | 23.80 | 23.80 | 0.21% | 20,195 |
| Oct 6, 2026 | 24.51 | 24.59 | 23.42 | 23.75 | 23.75 | -4.23% | 39,239 |
| Oct 5, 2026 | 25.30 | 25.58 | 24.50 | 24.80 | 24.80 | -3.09% | 31,343 |
| Oct 2, 2026 | 25.25 | 25.70 | 25.25 | 25.59 | 25.59 | -0.85% | 13,441 |
| Oct 1, 2026 | 25.10 | 25.89 | 25.10 | 25.81 | 25.81 | 2.83% | 17,126 |
| Sep 30, 2026 | 25.05 | 25.18 | 24.82 | 25.10 | 25.10 | -1.72% | 42,034 |
| Sep 29, 2026 | 25.50 | 25.59 | 25.35 | 25.54 | 25.54 | 1.96% | 9,991 |
| Sep 28, 2026 | 25.25 | 25.79 | 25.25 | 25.38 | 25.05 | -0.51% | 12,216 |
| Sep 25, 2026 | 25.22 | 25.95 | 25.22 | 25.51 | 25.18 | -0.47% | 15,980 |
| Sep 24, 2026 | 25.51 | 25.74 | 25.50 | 25.63 | 25.30 | 0.47% | 22,473 |
| Sep 23, 2026 | 25.91 | 26.00 | 25.49 | 25.51 | 25.18 | -2.45% | 33,735 |
| Sep 22, 2026 | 26.32 | 26.32 | 26.00 | 26.15 | 25.81 | -0.11% | 51,255 |
| Sep 21, 2026 | 25.55 | 26.25 | 25.26 | 26.18 | 25.84 | 2.23% | 8,094 |
| Sep 18, 2026 | 26.34 | 26.34 | 24.91 | 25.61 | 25.28 | -2.81% | 437,911 |
| Sep 17, 2026 | 26.19 | 26.87 | 26.02 | 26.35 | 26.01 | 0.61% | 48,209 |
| Sep 16, 2026 | 26.19 | 26.26 | 26.08 | 26.19 | 25.85 | -0.34% | 14,523 |
| Sep 15, 2026 | 26.00 | 26.29 | 25.97 | 26.28 | 25.94 | -0.34% | 7,766 |
| Sep 14, 2026 | 25.63 | 26.55 | 25.63 | 26.37 | 26.03 | 1.93% | 12,912 |
| Sep 11, 2026 | 25.53 | 26.16 | 25.53 | 25.87 | 25.53 | 1.09% | 14,942 |
| Sep 10, 2026 | 25.52 | 25.91 | 25.52 | 25.59 | 25.26 | 0.08% | 7,919 |
| Sep 9, 2026 | 25.79 | 25.99 | 25.57 | 25.57 | 25.24 | -1.96% | 3,196 |
| Sep 8, 2026 | 26.00 | 26.18 | 25.85 | 26.08 | 25.74 | -0.84% | 18,307 |
| Sep 4, 2026 | 26.00 | 26.91 | 26.00 | 26.30 | 25.96 | -0.79% | 23,012 |
| Sep 3, 2026 | 26.00 | 26.51 | 26.00 | 26.51 | 26.17 | 0.61% | 4,641 |
| Sep 2, 2026 | 26.50 | 26.81 | 26.24 | 26.35 | 26.01 | 0.15% | 6,727 |
| Sep 1, 2026 | 26.28 | 26.31 | 25.87 | 26.31 | 25.97 | -0.27% | 7,772 |
| Aug 31, 2026 | 26.24 | 26.98 | 26.01 | 26.38 | 26.04 | 0.92% | 23,274 |
| Aug 28, 2026 | 25.95 | 26.14 | 25.68 | 26.14 | 25.80 | 0.54% | 33,147 |
| Aug 27, 2026 | 26.05 | 26.35 | 25.30 | 26.00 | 25.66 | -1.03% | 38,089 |
| Aug 26, 2026 | 26.26 | 26.30 | 26.16 | 26.27 | 25.93 | 0.04% | 2,642 |