Skip to main content
RFA Financial Inc. (TSX:RFA)
Canada flag Canada · Delayed Price · Currency is CAD
24.29
+0.44 (1.84%)
At close: Apr 28, 2026

RFA Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.1324.5723.7724.2924.291.84%48,255
Apr 27, 202624.4224.9123.5423.8523.85-3.48%48,810
Apr 24, 202625.2025.5324.4924.7124.71-2.87%32,043
Apr 23, 202625.8026.1425.0825.4425.44-1.81%58,058
Apr 22, 202625.8726.5025.7825.9125.910.47%14,895
Apr 21, 202625.9826.2925.7225.7925.79-1.07%50,462
Apr 20, 202625.7426.4425.6526.0726.071.56%18,421
Apr 17, 202625.9325.9625.2925.6725.67-1.00%26,418
Apr 16, 202625.2826.0025.2825.9325.932.49%46,886
Apr 15, 202625.0025.4924.7625.3025.300.60%26,546
Apr 14, 202624.9925.6024.9625.1525.151.04%41,434
Apr 13, 202625.1025.5824.8324.8924.89-1.11%27,257
Apr 10, 202625.0225.6325.0225.1725.170.68%37,645
Apr 9, 202625.5025.6025.0025.0025.00-1.81%32,175
Apr 8, 202625.5026.2025.2125.4625.46-0.59%34,608
Apr 7, 202626.2526.5925.5225.6125.61-2.92%72,340
Apr 6, 202625.4426.8125.4426.3826.383.09%115,721
Apr 2, 202624.4825.8024.4525.5925.594.19%84,652
Apr 1, 202623.5224.6723.4524.5624.564.38%80,985
Mar 31, 202623.0523.6023.0323.5323.532.17%45,917
Mar 30, 202622.9423.4922.9123.0322.81-0.17%19,181
Mar 27, 202623.0423.6422.9923.0722.850.30%60,712
Mar 26, 202622.2323.1422.2323.0022.782.22%39,833
Mar 25, 202622.3422.7022.2522.5022.29-1.83%18,340
Mar 24, 202622.6022.9821.9322.9222.702.00%71,591
Mar 23, 202622.0023.2221.5422.4722.262.14%126,707
Mar 20, 202619.3122.0019.1622.0021.7913.93%1,701,703
Mar 19, 202619.7119.7118.5719.3119.13-3.01%112,291
Mar 18, 202620.9021.0119.7919.9119.72-4.74%65,656
Mar 17, 202619.1520.9519.1520.9020.7011.17%50,836
Mar 16, 202618.3019.1018.1418.8018.622.12%126,338
Mar 13, 202618.6919.2518.2918.4118.23-2.59%101,885
Mar 12, 202619.7019.7018.5218.9018.72-4.69%153,473
Mar 11, 202619.9020.2519.4019.8319.64-1.10%53,575
Mar 10, 202620.2520.5019.6520.0519.86-0.50%83,089
Mar 9, 202621.5021.5019.3420.1519.96-6.80%137,340
Mar 6, 202621.9522.4021.5021.6221.41-2.35%35,143
Mar 5, 202622.3322.5021.8322.1421.93-1.38%49,277
Mar 4, 202622.8922.8922.3022.4522.24-0.40%17,781
Mar 3, 202623.2523.2522.2522.5422.32-2.30%63,727
Mar 2, 202624.3824.3823.0023.0722.85-1.91%44,065
Feb 27, 202623.9524.0022.8523.5223.30-2.00%92,793
Feb 26, 202623.2024.9223.2024.0023.771.14%40,317
Feb 25, 202623.8724.2623.3223.7323.50-0.92%44,861
Feb 24, 202623.7024.0923.3523.9523.720.34%41,661
Feb 23, 202623.0023.9922.7523.8723.641.02%48,581
Feb 20, 202624.3624.3623.1123.6323.40-0.04%26,549
Feb 19, 202624.0924.5023.2523.6423.41-1.25%29,046
Feb 18, 202624.2524.6723.0123.9423.71-0.66%49,772
Feb 17, 202624.2024.8923.7024.1023.87-0.58%24,560
Feb 13, 202622.9524.7922.5024.2424.015.67%40,247
Feb 12, 202623.2623.2922.5022.9422.72-1.38%50,836
Feb 11, 202623.9024.0023.1323.2623.04-3.28%101,223
Feb 10, 202625.7025.7024.0024.0523.82-7.32%87,548
Feb 9, 202626.4927.0525.6025.9525.70-8.43%118,464
Feb 6, 202629.0029.0024.2928.3428.07-5.50%99,837
Feb 5, 202627.5034.4927.5029.9929.700.81%19,109
Feb 4, 202629.7930.0229.7429.7529.4712.43%21,473
Feb 3, 202627.2729.9726.4026.4626.21-4.13%286,505
Feb 2, 202626.7027.7826.7027.6027.343.14%56,371
Jan 30, 202628.0528.1726.7026.7626.50-5.01%75,862
Jan 29, 202627.7528.2627.6328.1727.901.40%37,618
Jan 28, 202628.4128.8027.7827.7827.51-2.83%85,201
Jan 27, 202628.4429.1028.2528.5928.320.42%87,071
Jan 26, 202630.1530.1828.3228.4728.20-5.85%98,756
Jan 23, 202628.4730.3028.2830.2429.956.55%179,398
Jan 22, 202627.7528.4727.7228.3828.113.39%67,963
Jan 21, 202627.0627.4826.9727.4527.191.89%37,681
Jan 20, 202626.8827.2126.7326.9426.68-0.77%52,640
Jan 19, 202627.6327.7227.0627.1526.89-0.66%38,177
Jan 16, 202626.7927.3926.6127.3327.072.71%120,159
Jan 15, 202626.2526.8226.1926.6126.361.95%84,025
Jan 14, 202624.4226.2224.4226.1025.856.62%174,725
Jan 13, 202624.2424.8124.2124.4824.251.24%126,474
Jan 12, 202624.0624.2724.0324.1823.950.25%81,265
Jan 9, 202624.0024.1823.9724.1223.891.39%54,564
Jan 8, 202623.5824.0023.5823.7923.560.89%146,075
Jan 7, 202623.9124.1223.5523.5823.35-1.38%47,609
Jan 6, 202624.0024.3323.9123.9123.68-0.37%60,250
Jan 5, 202624.1524.3023.9724.0023.77-0.50%77,706
Jan 2, 202624.2124.4124.1224.1223.890.37%61,784
Dec 31, 202524.0324.1824.0024.0323.80-0.37%65,177
Dec 30, 202524.5424.6624.0624.1223.74-1.47%65,377
Dec 29, 202525.1425.3824.4824.4824.10-2.28%104,154
Dec 24, 202524.9325.1124.8425.0524.661.33%80,642
Dec 23, 202524.5725.1124.5724.7224.330.37%90,904
Dec 22, 202524.0624.6624.0324.6324.242.50%127,626
Dec 19, 202523.9424.3323.9424.0323.650.38%102,689
Dec 18, 202524.0024.0923.8223.9423.56-0.25%69,747
Dec 17, 202523.5524.1223.5524.0023.621.91%102,011
Dec 16, 202522.8023.7922.8023.5523.183.84%163,147
Dec 15, 202522.5322.8622.3822.6822.321.75%102,886
Dec 12, 202522.1422.5022.0522.2921.941.09%128,414
Dec 11, 202521.3622.2321.3622.0521.703.09%103,243
Dec 10, 202521.3021.5121.1821.3921.050.85%91,851
Dec 9, 202521.1521.3321.1521.2120.880.14%20,729
Dec 8, 202521.4521.4821.1521.1820.85-1.12%83,327
Dec 5, 202521.4521.5421.3921.4221.081.13%93,268
Dec 4, 202520.5221.2420.5221.1820.853.22%135,158
Dec 3, 202520.4320.6720.4020.5220.20-85,908