RFA Financial Inc. (TSX:RFA)
Canada · Delayed Price · Currency is CAD 24.19
-0.06 (-0.25%)
At close: May 7, 2026
RFA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 24.25 | 25.01 | 24.16 | 24.19 | 24.19 | -0.25% | 18,758 |
| May 6, 2026 | 23.62 | 24.27 | 23.62 | 24.25 | 24.25 | 2.36% | 35,939 |
| May 5, 2026 | 23.46 | 23.73 | 23.46 | 23.69 | 23.69 | 0.55% | 21,731 |
| May 4, 2026 | 23.60 | 23.83 | 23.40 | 23.56 | 23.56 | -1.01% | 25,257 |
| May 1, 2026 | 24.12 | 24.50 | 23.74 | 23.80 | 23.80 | -2.22% | 26,406 |
| Apr 30, 2026 | 24.49 | 24.60 | 23.85 | 24.34 | 24.34 | -0.29% | 44,141 |
| Apr 29, 2026 | 24.12 | 24.53 | 24.12 | 24.41 | 24.41 | 0.49% | 38,725 |
| Apr 28, 2026 | 24.13 | 24.57 | 23.77 | 24.29 | 24.29 | 1.84% | 48,255 |
| Apr 27, 2026 | 24.42 | 24.91 | 23.54 | 23.85 | 23.85 | -3.48% | 48,810 |
| Apr 24, 2026 | 25.20 | 25.53 | 24.49 | 24.71 | 24.71 | -2.87% | 32,043 |
| Apr 23, 2026 | 25.80 | 26.14 | 25.08 | 25.44 | 25.44 | -1.81% | 58,058 |
| Apr 22, 2026 | 25.87 | 26.50 | 25.78 | 25.91 | 25.91 | 0.47% | 14,895 |
| Apr 21, 2026 | 25.98 | 26.29 | 25.72 | 25.79 | 25.79 | -1.07% | 50,462 |
| Apr 20, 2026 | 25.74 | 26.44 | 25.65 | 26.07 | 26.07 | 1.56% | 18,421 |
| Apr 17, 2026 | 25.93 | 25.96 | 25.29 | 25.67 | 25.67 | -1.00% | 26,418 |
| Apr 16, 2026 | 25.28 | 26.00 | 25.28 | 25.93 | 25.93 | 2.49% | 46,886 |
| Apr 15, 2026 | 25.00 | 25.49 | 24.76 | 25.30 | 25.30 | 0.60% | 26,546 |
| Apr 14, 2026 | 24.99 | 25.60 | 24.96 | 25.15 | 25.15 | 1.04% | 41,434 |
| Apr 13, 2026 | 25.10 | 25.58 | 24.83 | 24.89 | 24.89 | -1.11% | 27,257 |
| Apr 10, 2026 | 25.02 | 25.63 | 25.02 | 25.17 | 25.17 | 0.68% | 37,645 |
| Apr 9, 2026 | 25.50 | 25.60 | 25.00 | 25.00 | 25.00 | -1.81% | 32,175 |
| Apr 8, 2026 | 25.50 | 26.20 | 25.21 | 25.46 | 25.46 | -0.59% | 34,608 |
| Apr 7, 2026 | 26.25 | 26.59 | 25.52 | 25.61 | 25.61 | -2.92% | 72,340 |
| Apr 6, 2026 | 25.44 | 26.81 | 25.44 | 26.38 | 26.38 | 3.09% | 115,721 |
| Apr 2, 2026 | 24.48 | 25.80 | 24.45 | 25.59 | 25.59 | 4.19% | 84,652 |
| Apr 1, 2026 | 23.52 | 24.67 | 23.45 | 24.56 | 24.56 | 4.38% | 80,985 |
| Mar 31, 2026 | 23.05 | 23.60 | 23.03 | 23.53 | 23.53 | 2.17% | 45,917 |
| Mar 30, 2026 | 22.94 | 23.49 | 22.91 | 23.03 | 22.81 | -0.17% | 19,181 |
| Mar 27, 2026 | 23.04 | 23.64 | 22.99 | 23.07 | 22.85 | 0.30% | 60,712 |
| Mar 26, 2026 | 22.23 | 23.14 | 22.23 | 23.00 | 22.78 | 2.22% | 39,833 |
| Mar 25, 2026 | 22.34 | 22.70 | 22.25 | 22.50 | 22.29 | -1.83% | 18,340 |
| Mar 24, 2026 | 22.60 | 22.98 | 21.93 | 22.92 | 22.70 | 2.00% | 71,591 |
| Mar 23, 2026 | 22.00 | 23.22 | 21.54 | 22.47 | 22.26 | 2.14% | 126,707 |
| Mar 20, 2026 | 19.31 | 22.00 | 19.16 | 22.00 | 21.79 | 13.93% | 1,701,703 |
| Mar 19, 2026 | 19.71 | 19.71 | 18.57 | 19.31 | 19.13 | -3.01% | 112,291 |
| Mar 18, 2026 | 20.90 | 21.01 | 19.79 | 19.91 | 19.72 | -4.74% | 65,656 |
| Mar 17, 2026 | 19.15 | 20.95 | 19.15 | 20.90 | 20.70 | 11.17% | 50,836 |
| Mar 16, 2026 | 18.30 | 19.10 | 18.14 | 18.80 | 18.62 | 2.12% | 126,338 |
| Mar 13, 2026 | 18.69 | 19.25 | 18.29 | 18.41 | 18.23 | -2.59% | 101,885 |
| Mar 12, 2026 | 19.70 | 19.70 | 18.52 | 18.90 | 18.72 | -4.69% | 153,473 |
| Mar 11, 2026 | 19.90 | 20.25 | 19.40 | 19.83 | 19.64 | -1.10% | 53,575 |
| Mar 10, 2026 | 20.25 | 20.50 | 19.65 | 20.05 | 19.86 | -0.50% | 83,089 |
| Mar 9, 2026 | 21.50 | 21.50 | 19.34 | 20.15 | 19.96 | -6.80% | 137,340 |
| Mar 6, 2026 | 21.95 | 22.40 | 21.50 | 21.62 | 21.41 | -2.35% | 35,143 |
| Mar 5, 2026 | 22.33 | 22.50 | 21.83 | 22.14 | 21.93 | -1.38% | 49,277 |
| Mar 4, 2026 | 22.89 | 22.89 | 22.30 | 22.45 | 22.24 | -0.40% | 17,781 |
| Mar 3, 2026 | 23.25 | 23.25 | 22.25 | 22.54 | 22.32 | -2.30% | 63,727 |
| Mar 2, 2026 | 24.38 | 24.38 | 23.00 | 23.07 | 22.85 | -1.91% | 44,065 |
| Feb 27, 2026 | 23.95 | 24.00 | 22.85 | 23.52 | 23.30 | -2.00% | 92,793 |
| Feb 26, 2026 | 23.20 | 24.92 | 23.20 | 24.00 | 23.77 | 1.14% | 40,317 |