Skip to main content
RFA Financial Inc. (TSX:RFA)
Canada flag Canada · Delayed Price · Currency is CAD
21.62
-0.52 (-2.35%)
At close: Mar 6, 2026

RFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.9522.4021.5021.6221.62-2.35%35,143
Mar 5, 202622.3322.5021.8322.1422.14-1.38%49,277
Mar 4, 202622.8922.8922.3022.4522.45-0.40%17,781
Mar 3, 202623.2523.2522.2522.5422.54-2.30%63,727
Mar 2, 202624.3824.3823.0023.0723.07-1.91%44,065
Feb 27, 202623.9524.0022.8523.5223.52-2.00%92,793
Feb 26, 202623.2024.9223.2024.0024.001.14%40,317
Feb 25, 202623.8724.2623.3223.7323.73-0.92%44,861
Feb 24, 202623.7024.0923.3523.9523.950.34%41,661
Feb 23, 202623.0023.9922.7523.8723.871.02%48,581
Feb 20, 202624.3624.3623.1123.6323.63-0.04%26,549
Feb 19, 202624.0924.5023.2523.6423.64-1.25%29,046
Feb 18, 202624.2524.6723.0123.9423.94-0.66%49,772
Feb 17, 202624.2024.8923.7024.1024.10-0.58%24,560
Feb 13, 202622.9524.7922.5024.2424.245.67%40,247
Feb 12, 202623.2623.2922.5022.9422.94-1.38%50,836
Feb 11, 202623.9024.0023.1323.2623.26-3.28%101,223
Feb 10, 202625.7025.7024.0024.0524.05-7.32%87,548
Feb 9, 202626.4927.0525.6025.9525.95-8.43%118,464
Feb 6, 202629.0029.0024.2928.3428.34-5.50%99,837
Feb 5, 202627.5034.4927.5029.9929.990.81%19,109
Feb 4, 202629.7930.0229.7429.7529.7512.43%21,473
Feb 3, 202627.2729.9726.4026.4626.46-4.13%286,505
Feb 2, 202626.7027.7826.7027.6027.603.14%56,371
Jan 30, 202628.0528.1726.7026.7626.76-5.01%75,862
Jan 29, 202627.7528.2627.6328.1728.021.40%37,618
Jan 28, 202628.4128.8027.7827.7827.63-2.83%85,201
Jan 27, 202628.4429.1028.2528.5928.440.42%87,071
Jan 26, 202630.1530.1828.3228.4728.32-5.85%98,756
Jan 23, 202628.4730.3028.2830.2430.086.55%179,398
Jan 22, 202627.7528.4727.7228.3828.233.39%67,963
Jan 21, 202627.0627.4826.9727.4527.301.89%37,681
Jan 20, 202626.8827.2126.7326.9426.80-0.77%52,640
Jan 19, 202627.6327.7227.0627.1527.01-0.66%38,177
Jan 16, 202626.7927.3926.6127.3327.182.71%120,159
Jan 15, 202626.2526.8226.1926.6126.471.95%84,025
Jan 14, 202624.4226.2224.4226.1025.966.62%174,725
Jan 13, 202624.2424.8124.2124.4824.351.24%126,474
Jan 12, 202624.0624.2724.0324.1824.050.25%81,265
Jan 9, 202624.0024.1823.9724.1223.991.39%54,564
Jan 8, 202623.5824.0023.5823.7923.660.89%146,075
Jan 7, 202623.9124.1223.5523.5823.45-1.38%47,609
Jan 6, 202624.0024.3323.9123.9123.78-0.37%60,250
Jan 5, 202624.1524.3023.9724.0023.87-0.50%77,706
Jan 2, 202624.2124.4124.1224.1223.990.37%61,784
Dec 31, 202524.0324.1824.0024.0323.90-0.37%65,177
Dec 30, 202524.5424.6624.0624.1223.84-1.47%65,377
Dec 29, 202525.1425.3824.4824.4824.20-2.28%104,154
Dec 24, 202524.9325.1124.8425.0524.761.33%80,642
Dec 23, 202524.5725.1124.5724.7224.440.37%90,904
Dec 22, 202524.0624.6624.0324.6324.352.50%127,626
Dec 19, 202523.9424.3323.9424.0323.750.38%102,689
Dec 18, 202524.0024.0923.8223.9423.66-0.25%69,747
Dec 17, 202523.5524.1223.5524.0023.721.91%102,011
Dec 16, 202522.8023.7922.8023.5523.283.84%163,147
Dec 15, 202522.5322.8622.3822.6822.421.75%102,886
Dec 12, 202522.1422.5022.0522.2922.031.09%128,414
Dec 11, 202521.3622.2321.3622.0521.803.09%103,243
Dec 10, 202521.3021.5121.1821.3921.140.85%91,851
Dec 9, 202521.1521.3321.1521.2120.970.14%20,729
Dec 8, 202521.4521.4821.1521.1820.94-1.12%83,327
Dec 5, 202521.4521.5421.3921.4221.171.13%93,268
Dec 4, 202520.5221.2420.5221.1820.943.22%135,158
Dec 3, 202520.4320.6720.4020.5220.28-85,908
Dec 2, 202520.2520.5820.1920.5220.283.64%126,619
Dec 1, 202519.8620.1019.7419.8019.57-0.60%57,900
Nov 28, 202519.6520.0119.6519.9219.690.76%39,618
Nov 27, 202519.6819.9519.6819.7719.390.61%33,579
Nov 26, 202519.5920.3119.5919.6519.28-0.30%173,725
Nov 25, 202519.7419.8019.5319.7119.34-0.30%91,112
Nov 24, 202519.3519.8319.2619.7719.391.38%658,544
Nov 21, 202519.2319.5619.2019.5019.131.09%93,013
Nov 20, 202519.1419.4418.9319.2918.920.47%112,844
Nov 19, 202518.8719.2918.7519.2018.831.27%69,700
Nov 18, 202518.1819.2017.9418.9618.604.29%124,533
Nov 17, 202519.8620.5218.1518.1817.83-8.60%687,511
Nov 14, 202520.0420.4919.8319.8919.51-2.50%99,803
Nov 13, 202520.5820.7020.1620.4020.01-0.73%76,383
Nov 12, 202520.4320.8520.4020.5520.160.44%114,628
Nov 11, 202520.1920.4620.1920.4620.070.59%65,712
Nov 10, 202520.2520.7019.9820.3419.95-0.15%146,708
Nov 7, 202518.3920.4318.3920.3719.989.69%300,023
Nov 6, 202518.1218.7518.0618.5718.221.64%96,725
Nov 5, 202518.2418.3317.9118.2717.921.16%157,770
Nov 4, 202517.8818.3017.6418.0617.720.33%102,049
Nov 3, 202518.3018.4517.9418.0017.66-1.64%52,945
Oct 31, 202517.9418.3617.8818.3017.951.67%52,450
Oct 30, 202518.1518.3018.0018.0017.51-1.32%74,442
Oct 29, 202518.3318.4818.1518.2417.74-0.82%42,649
Oct 28, 202518.6318.7818.3918.3917.89-1.76%69,913
Oct 27, 202518.5118.8718.4518.7218.211.13%34,361
Oct 24, 202518.6918.7518.3918.5118.010.33%33,610
Oct 23, 202518.3318.7518.2118.4517.950.82%34,778
Oct 22, 202518.1518.3018.0318.3017.801.33%36,395
Oct 21, 202518.0318.1217.9718.0617.57-0.33%29,620
Oct 20, 202518.0618.2418.0018.1217.630.33%31,872
Oct 17, 202518.0318.1817.9418.0617.570.33%27,365
Oct 16, 202518.2118.2417.9418.0017.51-0.83%63,684
Oct 15, 202518.0318.3318.0318.1517.660.67%46,379
Oct 14, 202518.0318.4518.0318.0317.54-38,454