RFA Financial Inc. (TSX:RFA)
Canada · Delayed Price · Currency is CAD 26.30
-0.21 (-0.79%)
Sep 4, 2026, 4:00 PM EST
RFA Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 26.00 | 26.91 | 26.00 | 26.30 | 26.30 | -0.79% | 23,012 |
| Sep 3, 2026 | 26.00 | 26.51 | 26.00 | 26.51 | 26.51 | 0.61% | 4,641 |
| Sep 2, 2026 | 26.50 | 26.81 | 26.24 | 26.35 | 26.35 | 0.15% | 6,727 |
| Sep 1, 2026 | 26.28 | 26.31 | 25.87 | 26.31 | 26.31 | -0.27% | 7,772 |
| Aug 31, 2026 | 26.24 | 26.98 | 26.01 | 26.38 | 26.38 | 0.92% | 23,274 |
| Aug 28, 2026 | 25.95 | 26.14 | 25.68 | 26.14 | 26.14 | 0.54% | 33,147 |
| Aug 27, 2026 | 26.05 | 26.35 | 25.30 | 26.00 | 26.00 | -1.03% | 38,089 |
| Aug 26, 2026 | 26.26 | 26.30 | 26.16 | 26.27 | 26.27 | 0.04% | 2,642 |
| Aug 25, 2026 | 26.32 | 26.38 | 26.01 | 26.26 | 26.26 | -0.23% | 12,877 |
| Aug 24, 2026 | 26.00 | 26.50 | 26.00 | 26.32 | 26.32 | 0.65% | 13,901 |
| Aug 21, 2026 | 26.12 | 26.40 | 26.00 | 26.15 | 26.15 | 0.50% | 12,615 |
| Aug 20, 2026 | 26.88 | 26.88 | 26.00 | 26.02 | 26.02 | -2.80% | 23,208 |
| Aug 19, 2026 | 26.20 | 27.00 | 26.20 | 26.77 | 26.77 | 2.18% | 84,245 |
| Aug 18, 2026 | 26.52 | 27.25 | 25.81 | 26.20 | 26.20 | -1.54% | 48,771 |
| Aug 17, 2026 | 25.74 | 26.70 | 25.74 | 26.61 | 26.61 | -0.93% | 42,000 |
| Aug 14, 2026 | 25.71 | 27.10 | 25.45 | 26.86 | 26.86 | 4.43% | 80,982 |
| Aug 13, 2026 | 25.25 | 26.15 | 25.25 | 25.72 | 25.72 | 1.34% | 16,765 |
| Aug 12, 2026 | 24.76 | 25.50 | 24.76 | 25.38 | 25.38 | 0.40% | 20,852 |
| Aug 11, 2026 | 24.46 | 25.44 | 24.46 | 25.28 | 25.28 | 2.81% | 18,229 |
| Aug 10, 2026 | 24.60 | 24.75 | 23.96 | 24.59 | 24.59 | -0.04% | 25,655 |
| Aug 7, 2026 | 24.56 | 24.94 | 24.34 | 24.60 | 24.60 | -0.04% | 20,788 |
| Aug 6, 2026 | 25.00 | 25.00 | 24.21 | 24.61 | 24.61 | -2.22% | 13,615 |
| Aug 5, 2026 | 25.00 | 25.17 | 24.34 | 25.17 | 25.17 | 1.53% | 55,138 |
| Aug 4, 2026 | 25.45 | 25.45 | 24.72 | 24.79 | 24.79 | -2.75% | 30,921 |
| Jul 31, 2026 | 25.77 | 25.87 | 25.25 | 25.49 | 25.49 | -0.20% | 37,339 |
| Jul 30, 2026 | 26.00 | 26.05 | 25.50 | 25.54 | 25.54 | -1.77% | 18,592 |
| Jul 29, 2026 | 26.25 | 26.25 | 25.64 | 26.00 | 26.00 | -0.31% | 13,938 |
| Jul 28, 2026 | 25.84 | 26.08 | 25.47 | 26.08 | 26.08 | - | 11,762 |
| Jul 27, 2026 | 25.55 | 26.08 | 25.25 | 26.08 | 26.08 | 3.53% | 18,902 |
| Jul 24, 2026 | 25.79 | 25.88 | 25.17 | 25.19 | 25.19 | -2.10% | 15,131 |
| Jul 23, 2026 | 25.79 | 26.21 | 25.65 | 25.73 | 25.73 | -2.09% | 18,045 |
| Jul 22, 2026 | 26.16 | 27.05 | 26.01 | 26.28 | 26.28 | -0.61% | 35,884 |
| Jul 21, 2026 | 25.65 | 26.59 | 25.65 | 26.44 | 26.44 | 3.08% | 23,971 |
| Jul 20, 2026 | 25.70 | 25.85 | 25.57 | 25.65 | 25.65 | 0.04% | 19,932 |
| Jul 17, 2026 | 26.60 | 26.60 | 25.32 | 25.64 | 25.64 | -3.14% | 44,596 |
| Jul 16, 2026 | 27.08 | 27.73 | 26.29 | 26.47 | 26.47 | -3.32% | 45,297 |
| Jul 15, 2026 | 28.47 | 29.04 | 27.36 | 27.38 | 27.38 | -4.23% | 43,025 |
| Jul 14, 2026 | 28.74 | 28.99 | 28.44 | 28.59 | 28.59 | - | 64,917 |
| Jul 13, 2026 | 28.73 | 29.00 | 28.58 | 28.59 | 28.59 | 0.46% | 68,904 |
| Jul 10, 2026 | 27.94 | 28.65 | 27.69 | 28.46 | 28.46 | 1.86% | 68,154 |
| Jul 9, 2026 | 28.47 | 28.50 | 27.90 | 27.94 | 27.94 | -1.86% | 43,999 |
| Jul 8, 2026 | 27.99 | 28.79 | 27.99 | 28.47 | 28.47 | 1.61% | 82,195 |
| Jul 7, 2026 | 27.33 | 28.32 | 27.30 | 28.02 | 28.02 | 2.52% | 77,552 |
| Jul 6, 2026 | 27.25 | 27.70 | 27.14 | 27.33 | 27.33 | 0.44% | 16,968 |
| Jul 3, 2026 | 27.00 | 27.77 | 27.00 | 27.21 | 27.21 | -0.40% | 17,670 |
| Jul 2, 2026 | 26.40 | 27.40 | 26.40 | 27.32 | 27.32 | 3.45% | 57,204 |
| Jun 30, 2026 | 26.09 | 26.49 | 25.90 | 26.41 | 26.41 | 2.52% | 43,282 |
| Jun 29, 2026 | 25.43 | 26.36 | 25.43 | 26.09 | 25.76 | 1.24% | 25,451 |
| Jun 26, 2026 | 25.20 | 26.06 | 25.20 | 25.77 | 25.44 | 2.26% | 30,746 |
| Jun 25, 2026 | 25.59 | 25.60 | 24.66 | 25.20 | 24.88 | -1.56% | 32,317 |