Comparing Back to the side-by-side chart ↗
RFA Financial Inc. (RFA.TO) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.99 | 24.21 | 23.52 | 23.65 | -0.55% | 17,211 |
| 2026-10-15 | 24.19 | 24.34 | 23.70 | 23.78 | -0.63% | 16,100 |
| 2026-10-14 | 23.65 | 24.35 | 23.30 | 23.93 | +6.36% | 51,500 |
| 2026-10-13 | 23.40 | 23.41 | 22.50 | 22.50 | -3.97% | 28,200 |
| 2026-10-09 | 23.80 | 23.94 | 23.43 | 23.43 | -2.17% | 11,200 |
| 2026-10-08 | 23.90 | 24.10 | 23.90 | 23.95 | +0.63% | 25,200 |
| 2026-10-07 | 23.89 | 23.97 | 23.67 | 23.80 | +0.21% | 20,200 |
| 2026-10-06 | 24.51 | 24.59 | 23.42 | 23.75 | -4.23% | 39,200 |
| 2026-10-05 | 25.30 | 25.58 | 24.50 | 24.80 | -3.09% | 31,300 |
| 2026-10-02 | 25.25 | 25.70 | 25.25 | 25.59 | -0.85% | 13,400 |
| 2026-10-01 | 25.10 | 25.89 | 25.10 | 25.81 | +2.83% | 17,100 |
| 2026-09-30 | 25.05 | 25.18 | 24.82 | 25.10 | -1.72% | 42,000 |
| 2026-09-29 | 25.50 | 25.59 | 25.35 | 25.54 | +0.63% | 10,000 |
| 2026-09-28 | 25.25 | 25.79 | 25.25 | 25.38 | -0.51% | 12,200 |
| 2026-09-25 | 25.22 | 25.95 | 25.22 | 25.51 | -0.47% | 15,980 |
| 2026-09-24 | 25.51 | 25.74 | 25.50 | 25.63 | +0.47% | 22,473 |
| 2026-09-23 | 25.91 | 26.00 | 25.49 | 25.51 | -2.45% | 33,735 |
| 2026-09-22 | 26.32 | 26.32 | 26.00 | 26.15 | -0.11% | 51,255 |
| 2026-09-21 | 25.55 | 26.25 | 25.26 | 26.18 | +2.23% | 8,094 |
| 2026-09-18 | 26.34 | 26.34 | 24.91 | 25.61 | -2.81% | 437,911 |
| 2026-09-17 | 26.19 | 26.87 | 26.02 | 26.35 | +0.61% | 48,209 |
| 2026-09-16 | 26.19 | 26.26 | 26.08 | 26.19 | -0.34% | 14,523 |
| 2026-09-15 | 26.00 | 26.29 | 25.97 | 26.28 | -0.34% | 7,766 |
| 2026-09-14 | 25.63 | 26.55 | 25.63 | 26.37 | +1.93% | 12,912 |
| 2026-09-11 | 25.53 | 26.16 | 25.53 | 25.87 | +1.09% | 14,942 |
| 2026-09-10 | 25.52 | 25.91 | 25.52 | 25.59 | +0.08% | 7,919 |
| 2026-09-09 | 25.79 | 25.99 | 25.57 | 25.57 | -1.96% | 3,196 |
| 2026-09-08 | 26.00 | 26.18 | 25.85 | 26.08 | -0.84% | 18,307 |
| 2026-09-04 | 26.00 | 26.91 | 26.00 | 26.30 | -0.79% | 23,012 |
| 2026-09-03 | 26.00 | 26.51 | 26.00 | 26.51 | +0.61% | 4,641 |
| 2026-09-02 | 26.50 | 26.81 | 26.24 | 26.35 | +0.15% | 6,727 |
| 2026-09-01 | 26.28 | 26.31 | 25.87 | 26.31 | -0.27% | 7,772 |
| 2026-08-31 | 26.24 | 26.98 | 26.01 | 26.38 | +0.92% | 23,274 |
| 2026-08-28 | 25.95 | 26.14 | 25.68 | 26.14 | +0.54% | 33,147 |
| 2026-08-27 | 26.05 | 26.35 | 25.30 | 26.00 | -1.03% | 38,089 |
| 2026-08-26 | 26.26 | 26.30 | 26.16 | 26.27 | +0.04% | 2,642 |
| 2026-08-25 | 26.32 | 26.38 | 26.01 | 26.26 | -0.23% | 12,877 |
| 2026-08-24 | 26.00 | 26.50 | 26.00 | 26.32 | +0.65% | 13,901 |
| 2026-08-21 | 26.12 | 26.40 | 26.00 | 26.15 | +0.50% | 12,615 |
| 2026-08-20 | 26.88 | 26.88 | 26.00 | 26.02 | -2.80% | 23,208 |
| 2026-08-19 | 26.20 | 27.00 | 26.20 | 26.77 | +2.18% | 84,245 |
| 2026-08-18 | 26.52 | 27.25 | 25.81 | 26.20 | -1.54% | 48,771 |
| 2026-08-17 | 25.74 | 26.70 | 25.74 | 26.61 | -0.93% | 42,000 |
| 2026-08-14 | 25.71 | 27.09 | 25.45 | 26.86 | +4.43% | 80,982 |
| 2026-08-13 | 25.25 | 26.15 | 25.25 | 25.72 | +1.34% | 16,765 |
| 2026-08-12 | 24.76 | 25.50 | 24.76 | 25.38 | +0.40% | 20,852 |
| 2026-08-11 | 24.46 | 25.44 | 24.46 | 25.28 | +2.81% | 18,229 |
| 2026-08-10 | 24.60 | 24.75 | 23.96 | 24.59 | -0.04% | 25,655 |
| 2026-08-07 | 24.56 | 24.94 | 24.34 | 24.60 | -0.04% | 20,788 |
| 2026-08-06 | 25.00 | 25.00 | 24.21 | 24.61 | -2.22% | 13,615 |
| 2026-08-05 | 25.00 | 25.17 | 24.34 | 25.17 | +1.53% | 55,138 |
| 2026-08-04 | 25.45 | 25.45 | 24.72 | 24.79 | -2.75% | 30,921 |
| 2026-07-31 | 25.77 | 25.87 | 25.25 | 25.49 | -0.20% | 37,339 |
| 2026-07-30 | 26.00 | 26.05 | 25.50 | 25.54 | -1.77% | 18,592 |
| 2026-07-29 | 26.25 | 26.25 | 25.64 | 26.00 | -0.31% | 13,938 |
| 2026-07-28 | 25.84 | 26.08 | 25.47 | 26.08 | +0.00% | 11,762 |
| 2026-07-27 | 25.55 | 26.08 | 25.25 | 26.08 | +3.53% | 18,902 |
| 2026-07-24 | 25.79 | 25.88 | 25.17 | 25.19 | -2.10% | 15,131 |
| 2026-07-23 | 25.79 | 26.21 | 25.65 | 25.73 | -2.09% | 18,045 |
| 2026-07-22 | 26.16 | 27.05 | 26.01 | 26.28 | -0.61% | 35,884 |
| 2026-07-21 | 25.65 | 26.59 | 25.65 | 26.44 | +3.08% | 23,971 |
| 2026-07-20 | 25.70 | 25.85 | 25.57 | 25.65 | +0.04% | 19,932 |
| 2026-07-17 | 26.60 | 26.60 | 25.32 | 25.64 | -3.14% | 44,596 |
| 2026-07-16 | 27.08 | 27.73 | 26.29 | 26.47 | -3.32% | 45,297 |
| 2026-07-15 | 28.47 | 29.04 | 27.36 | 27.38 | -4.23% | 43,025 |
| 2026-07-14 | 28.74 | 28.99 | 28.44 | 28.59 | +0.00% | 64,917 |
| 2026-07-13 | 28.73 | 29.00 | 28.58 | 28.59 | +0.46% | 68,904 |
| 2026-07-10 | 27.94 | 28.65 | 27.69 | 28.46 | +1.86% | 68,154 |
| 2026-07-09 | 28.47 | 28.50 | 27.90 | 27.94 | -1.86% | 43,999 |
| 2026-07-08 | 27.99 | 28.79 | 27.99 | 28.47 | +1.61% | 82,195 |
| 2026-07-07 | 27.33 | 28.32 | 27.30 | 28.02 | +2.52% | 77,552 |
| 2026-07-06 | 27.25 | 27.70 | 27.14 | 27.33 | +0.44% | 16,968 |
| 2026-07-03 | 27.00 | 27.77 | 27.00 | 27.21 | -0.40% | 17,670 |
| 2026-07-02 | 26.40 | 27.40 | 26.40 | 27.32 | +3.45% | 57,204 |
| 2026-06-30 | 26.09 | 26.49 | 25.90 | 26.41 | +1.23% | 43,282 |
| 2026-06-29 | 25.43 | 26.36 | 25.43 | 26.09 | +1.24% | 25,451 |
| 2026-06-26 | 25.20 | 26.06 | 25.20 | 25.77 | +2.26% | 30,746 |
| 2026-06-25 | 25.59 | 25.60 | 24.66 | 25.20 | -1.56% | 32,317 |
| 2026-06-24 | 25.50 | 25.89 | 25.50 | 25.60 | +0.08% | 22,142 |
| 2026-06-23 | 24.81 | 26.26 | 24.81 | 25.58 | -0.47% | 27,736 |
| 2026-06-22 | 24.75 | 25.87 | 24.75 | 25.70 | +0.47% | 16,879 |
| 2026-06-19 | 25.95 | 25.95 | 25.43 | 25.58 | +1.23% | 23,742 |
| 2026-06-18 | 24.05 | 25.28 | 24.05 | 25.27 | +3.99% | 27,837 |
| 2026-06-17 | 24.30 | 24.73 | 24.13 | 24.30 | +0.00% | 15,625 |
| 2026-06-16 | 24.65 | 24.80 | 24.23 | 24.30 | -1.42% | 12,972 |
| 2026-06-15 | 24.11 | 24.79 | 24.11 | 24.65 | +2.11% | 28,723 |
| 2026-06-12 | 24.36 | 24.77 | 24.08 | 24.14 | -1.51% | 23,602 |
| 2026-06-11 | 23.96 | 24.64 | 23.86 | 24.51 | +2.98% | 51,986 |
| 2026-06-10 | 23.90 | 23.91 | 23.52 | 23.80 | -0.75% | 23,064 |
| 2026-06-09 | 24.25 | 24.60 | 23.98 | 23.98 | -1.40% | 31,148 |
| 2026-06-08 | 25.00 | 25.00 | 24.26 | 24.32 | -1.82% | 15,952 |
| 2026-06-05 | 25.34 | 25.34 | 24.75 | 24.77 | -2.25% | 52,024 |
| 2026-06-04 | 26.24 | 26.47 | 25.34 | 25.34 | -2.95% | 20,186 |
| 2026-06-03 | 26.01 | 26.30 | 25.81 | 26.11 | +0.42% | 65,316 |
| 2026-06-02 | 26.40 | 26.60 | 26.00 | 26.00 | -1.40% | 47,956 |
| 2026-06-01 | 27.00 | 27.00 | 26.37 | 26.37 | -1.64% | 45,466 |
| 2026-05-29 | 26.80 | 27.10 | 26.73 | 26.81 | +0.04% | 55,728 |
| 2026-05-28 | 27.23 | 27.34 | 26.80 | 26.80 | -1.07% | 48,585 |
| 2026-05-27 | 27.23 | 27.30 | 26.72 | 27.09 | -0.22% | 44,230 |
| 2026-05-26 | 27.50 | 27.50 | 27.00 | 27.15 | -1.24% | 29,178 |
| 2026-05-25 | 26.90 | 27.60 | 26.90 | 27.49 | +2.19% | 13,743 |
| 2026-05-22 | 27.85 | 27.90 | 26.90 | 26.90 | -3.41% | 21,910 |
| 2026-05-21 | 27.00 | 28.06 | 27.00 | 27.85 | +1.75% | 197,987 |
| 2026-05-20 | 26.15 | 27.59 | 26.15 | 27.37 | +4.67% | 193,723 |
| 2026-05-19 | 24.60 | 26.31 | 24.60 | 26.15 | +5.36% | 106,741 |
| 2026-05-15 | 24.00 | 25.09 | 23.90 | 24.82 | +7.40% | 193,955 |
| 2026-05-14 | 23.50 | 23.55 | 22.50 | 23.11 | -2.12% | 37,405 |
| 2026-05-13 | 24.28 | 24.28 | 23.55 | 23.61 | -2.92% | 35,499 |
| 2026-05-12 | 24.49 | 24.70 | 24.20 | 24.32 | +0.95% | 17,423 |
| 2026-05-11 | 24.15 | 24.64 | 24.03 | 24.09 | -0.17% | 19,318 |
| 2026-05-08 | 24.00 | 24.58 | 24.00 | 24.13 | -0.25% | 15,705 |
| 2026-05-07 | 24.25 | 25.01 | 24.16 | 24.19 | -0.25% | 18,758 |
| 2026-05-06 | 23.62 | 24.27 | 23.62 | 24.25 | +2.36% | 35,939 |
| 2026-05-05 | 23.46 | 23.73 | 23.46 | 23.69 | +0.55% | 21,731 |
| 2026-05-04 | 23.60 | 23.83 | 23.40 | 23.56 | -1.01% | 25,257 |
| 2026-05-01 | 24.12 | 24.50 | 23.74 | 23.80 | -2.22% | 26,406 |
| 2026-04-30 | 24.49 | 24.60 | 23.85 | 24.34 | -0.29% | 44,141 |
| 2026-04-29 | 24.12 | 24.53 | 24.12 | 24.41 | +0.49% | 38,725 |
| 2026-04-28 | 24.13 | 24.57 | 23.77 | 24.29 | +1.84% | 48,255 |
| 2026-04-27 | 24.42 | 24.91 | 23.54 | 23.85 | -3.48% | 48,810 |
| 2026-04-24 | 25.20 | 25.53 | 24.49 | 24.71 | -2.87% | 32,043 |
| 2026-04-23 | 25.80 | 26.14 | 25.08 | 25.44 | -1.81% | 58,058 |
| 2026-04-22 | 25.87 | 26.50 | 25.78 | 25.91 | +0.47% | 14,895 |
| 2026-04-21 | 25.98 | 26.29 | 25.72 | 25.79 | -1.07% | 50,462 |
| 2026-04-20 | 25.74 | 26.44 | 25.65 | 26.07 | +1.56% | 18,421 |
| 2026-04-17 | 25.93 | 25.96 | 25.29 | 25.67 | -1.00% | 26,418 |
| 2026-04-16 | 25.28 | 26.00 | 25.28 | 25.93 | +2.49% | 46,886 |
| 2026-04-15 | 25.00 | 25.49 | 24.76 | 25.30 | +0.60% | 26,546 |
| 2026-04-14 | 24.99 | 25.60 | 24.96 | 25.15 | +1.04% | 41,434 |
| 2026-04-13 | 25.10 | 25.58 | 24.83 | 24.89 | -1.11% | 27,257 |
| 2026-04-10 | 25.02 | 25.63 | 25.02 | 25.17 | +0.68% | 37,645 |
| 2026-04-09 | 25.50 | 25.60 | 25.00 | 25.00 | -1.81% | 32,175 |
| 2026-04-08 | 25.50 | 26.20 | 25.21 | 25.46 | -0.59% | 34,608 |
| 2026-04-07 | 26.25 | 26.59 | 25.52 | 25.61 | -2.92% | 72,340 |
| 2026-04-06 | 25.44 | 26.81 | 25.44 | 26.38 | +3.09% | 115,721 |
| 2026-04-02 | 24.48 | 25.80 | 24.45 | 25.59 | +4.19% | 84,652 |
| 2026-04-01 | 23.52 | 24.67 | 23.45 | 24.56 | +4.38% | 80,985 |
| 2026-03-31 | 23.05 | 23.60 | 23.03 | 23.53 | +2.17% | 45,917 |
| 2026-03-30 | 22.94 | 23.49 | 22.91 | 23.03 | -0.17% | 19,181 |
| 2026-03-27 | 23.04 | 23.64 | 22.99 | 23.07 | +0.30% | 60,712 |
| 2026-03-26 | 22.23 | 23.14 | 22.23 | 23.00 | +2.22% | 39,833 |
| 2026-03-25 | 22.34 | 22.70 | 22.25 | 22.50 | -1.83% | 18,340 |
| 2026-03-24 | 22.60 | 22.98 | 21.93 | 22.92 | +2.00% | 71,591 |
| 2026-03-23 | 22.00 | 23.22 | 21.54 | 22.47 | +2.14% | 126,707 |
| 2026-03-20 | 19.31 | 22.00 | 19.16 | 22.00 | +13.93% | 1,701,703 |
| 2026-03-19 | 19.71 | 19.71 | 18.57 | 19.31 | -3.01% | 112,291 |
| 2026-03-18 | 20.90 | 21.01 | 19.79 | 19.91 | -4.74% | 65,656 |
| 2026-03-17 | 19.15 | 20.95 | 19.15 | 20.90 | +11.17% | 50,836 |
| 2026-03-16 | 18.30 | 19.10 | 18.14 | 18.80 | +2.12% | 126,338 |
| 2026-03-13 | 18.69 | 19.25 | 18.29 | 18.41 | -2.59% | 101,885 |
| 2026-03-12 | 19.70 | 19.70 | 18.52 | 18.90 | -4.69% | 153,473 |
| 2026-03-11 | 19.90 | 20.25 | 19.40 | 19.83 | -1.10% | 53,575 |
| 2026-03-10 | 20.25 | 20.50 | 19.65 | 20.05 | -0.50% | 83,089 |
| 2026-03-09 | 21.50 | 21.50 | 19.34 | 20.15 | -6.80% | 137,340 |
| 2026-03-06 | 21.95 | 22.40 | 21.50 | 21.62 | -2.35% | 35,143 |
| 2026-03-05 | 22.33 | 22.50 | 21.83 | 22.14 | -1.38% | 49,277 |
| 2026-03-04 | 22.89 | 22.89 | 22.30 | 22.45 | -0.40% | 17,781 |
| 2026-03-03 | 23.25 | 23.25 | 22.25 | 22.54 | -2.30% | 63,727 |
| 2026-03-02 | 24.38 | 24.38 | 23.00 | 23.07 | -1.91% | 44,065 |
| 2026-02-27 | 23.95 | 24.00 | 22.85 | 23.52 | -2.00% | 92,793 |
| 2026-02-26 | 23.20 | 24.92 | 23.20 | 24.00 | +1.14% | 40,317 |
| 2026-02-25 | 23.87 | 24.26 | 23.32 | 23.73 | -0.92% | 44,861 |
| 2026-02-24 | 23.70 | 24.09 | 23.35 | 23.95 | +0.34% | 41,661 |
| 2026-02-23 | 23.00 | 23.99 | 22.75 | 23.87 | +1.02% | 48,581 |
| 2026-02-20 | 24.36 | 24.36 | 23.11 | 23.63 | -0.04% | 26,549 |
| 2026-02-19 | 24.09 | 24.50 | 23.25 | 23.64 | -1.25% | 29,046 |
| 2026-02-18 | 24.25 | 24.67 | 23.01 | 23.94 | -0.66% | 49,772 |
| 2026-02-17 | 24.20 | 24.89 | 23.70 | 24.10 | -0.58% | 24,560 |
| 2026-02-13 | 22.95 | 24.79 | 22.50 | 24.24 | +5.67% | 40,247 |
| 2026-02-12 | 23.26 | 23.29 | 22.50 | 22.94 | -1.38% | 50,836 |
| 2026-02-11 | 23.90 | 24.00 | 23.13 | 23.26 | -3.28% | 101,223 |
| 2026-02-10 | 25.70 | 25.70 | 24.00 | 24.05 | -7.32% | 87,548 |
| 2026-02-09 | 26.49 | 27.05 | 25.60 | 25.95 | -8.43% | 118,464 |
| 2026-02-06 | 29.00 | 29.00 | 24.29 | 28.34 | -5.50% | 99,837 |
| 2026-02-05 | 27.50 | 34.49 | 27.50 | 29.99 | +0.81% | 19,109 |
| 2026-02-04 | 29.79 | 30.02 | 29.74 | 29.75 | +12.43% | 21,473 |
| 2026-02-03 | 27.27 | 29.97 | 26.40 | 26.46 | -4.13% | 286,505 |
| 2026-02-02 | 26.70 | 27.78 | 26.70 | 27.60 | +3.14% | 56,372 |
| 2026-01-30 | 28.05 | 28.17 | 26.70 | 26.76 | +3.59% | 75,863 |
| 2026-01-29 | 25.45 | 25.91 | 25.34 | 25.83 | +1.40% | 37,619 |
| 2026-01-28 | 26.05 | 26.41 | 25.47 | 25.47 | -2.83% | 85,202 |
| 2026-01-27 | 26.08 | 26.68 | 25.90 | 26.22 | +0.42% | 87,071 |
| 2026-01-26 | 27.65 | 27.68 | 25.97 | 26.11 | -5.85% | 98,756 |
| 2026-01-23 | 26.11 | 27.79 | 25.93 | 27.73 | +6.55% | 179,398 |
| 2026-01-22 | 25.45 | 26.11 | 25.42 | 26.02 | +3.39% | 67,964 |
| 2026-01-21 | 24.81 | 25.20 | 24.73 | 25.17 | +1.89% | 37,681 |
| 2026-01-20 | 24.65 | 24.95 | 24.51 | 24.70 | -0.77% | 52,641 |
| 2026-01-19 | 25.34 | 25.42 | 24.81 | 24.90 | -0.66% | 38,178 |
| 2026-01-16 | 24.57 | 25.12 | 24.40 | 25.06 | +2.71% | 120,160 |
| 2026-01-15 | 24.07 | 24.59 | 24.02 | 24.40 | +1.95% | 84,025 |
| 2026-01-14 | 22.39 | 24.04 | 22.39 | 23.93 | +6.62% | 174,726 |
| 2026-01-13 | 22.23 | 22.75 | 22.20 | 22.45 | +1.24% | 126,475 |
| 2026-01-12 | 22.06 | 22.26 | 22.04 | 22.17 | +0.25% | 81,266 |
| 2026-01-09 | 22.01 | 22.17 | 21.98 | 22.12 | +1.39% | 54,565 |
| 2026-01-08 | 21.62 | 22.01 | 21.62 | 21.82 | +0.89% | 146,076 |
| 2026-01-07 | 21.93 | 22.12 | 21.60 | 21.62 | -1.38% | 47,610 |
| 2026-01-06 | 22.01 | 22.31 | 21.93 | 21.93 | -0.37% | 60,251 |
| 2026-01-05 | 22.15 | 22.28 | 21.98 | 22.01 | -0.50% | 77,707 |
| 2026-01-02 | 22.20 | 22.38 | 22.12 | 22.12 | +0.37% | 61,785 |
| 2025-12-31 | 22.04 | 22.17 | 22.01 | 22.04 | -0.37% | 65,177 |
| 2025-12-30 | 22.50 | 22.61 | 22.06 | 22.12 | -1.47% | 65,378 |
| 2025-12-29 | 23.05 | 23.27 | 22.45 | 22.45 | -2.28% | 104,154 |
| 2025-12-24 | 22.86 | 23.03 | 22.78 | 22.97 | +1.34% | 80,642 |
| 2025-12-23 | 22.53 | 23.03 | 22.53 | 22.67 | +0.37% | 90,905 |
| 2025-12-22 | 22.06 | 22.61 | 22.04 | 22.59 | +2.50% | 127,627 |
| 2025-12-19 | 21.95 | 22.31 | 21.95 | 22.04 | +0.38% | 102,690 |
| 2025-12-18 | 22.01 | 22.09 | 21.84 | 21.95 | -0.25% | 69,747 |
| 2025-12-17 | 21.60 | 22.12 | 21.60 | 22.01 | +1.91% | 102,012 |
| 2025-12-16 | 20.91 | 21.82 | 20.91 | 21.60 | +3.84% | 163,148 |
| 2025-12-15 | 20.66 | 20.96 | 20.52 | 20.80 | +1.75% | 102,886 |
| 2025-12-12 | 20.30 | 20.63 | 20.22 | 20.44 | +1.09% | 128,414 |
| 2025-12-11 | 19.59 | 20.38 | 19.59 | 20.22 | +3.09% | 103,244 |
| 2025-12-10 | 19.53 | 19.72 | 19.42 | 19.61 | +0.85% | 91,852 |
| 2025-12-09 | 19.39 | 19.56 | 19.39 | 19.45 | +0.14% | 20,730 |
| 2025-12-08 | 19.67 | 19.70 | 19.39 | 19.42 | -1.12% | 83,328 |
| 2025-12-05 | 19.67 | 19.75 | 19.61 | 19.64 | +1.13% | 93,269 |
| 2025-12-04 | 18.82 | 19.48 | 18.82 | 19.42 | +3.22% | 135,158 |
| 2025-12-03 | 18.73 | 18.95 | 18.71 | 18.82 | +0.00% | 85,909 |
| 2025-12-02 | 18.57 | 18.87 | 18.51 | 18.82 | +3.64% | 126,620 |
| 2025-12-01 | 18.21 | 18.43 | 18.10 | 18.16 | -0.60% | 57,900 |
| 2025-11-28 | 18.02 | 18.35 | 18.02 | 18.27 | +0.76% | 39,618 |
| 2025-11-27 | 18.05 | 18.29 | 18.05 | 18.13 | +0.61% | 33,580 |
| 2025-11-26 | 17.96 | 18.62 | 17.96 | 18.02 | -0.30% | 173,726 |
| 2025-11-25 | 18.10 | 18.16 | 17.91 | 18.07 | -0.30% | 91,113 |
| 2025-11-24 | 17.74 | 18.18 | 17.66 | 18.13 | +1.38% | 658,545 |
| 2025-11-21 | 17.63 | 17.94 | 17.61 | 17.88 | +1.09% | 93,014 |
| 2025-11-20 | 17.55 | 17.83 | 17.36 | 17.69 | +0.47% | 112,845 |
| 2025-11-19 | 17.30 | 17.69 | 17.19 | 17.61 | +1.27% | 69,700 |
| 2025-11-18 | 16.67 | 17.61 | 16.45 | 17.39 | +4.29% | 124,534 |
| 2025-11-17 | 18.21 | 18.82 | 16.64 | 16.67 | -8.60% | 687,512 |
| 2025-11-14 | 18.38 | 18.79 | 18.18 | 18.24 | -2.50% | 99,804 |
| 2025-11-13 | 18.87 | 18.98 | 18.49 | 18.71 | -0.73% | 76,384 |
| 2025-11-12 | 18.73 | 19.12 | 18.71 | 18.84 | +0.44% | 114,629 |
| 2025-11-11 | 18.51 | 18.76 | 18.51 | 18.76 | +0.59% | 65,713 |
| 2025-11-10 | 18.57 | 18.98 | 18.32 | 18.65 | -0.15% | 146,709 |
| 2025-11-07 | 16.86 | 18.73 | 16.86 | 18.68 | +9.69% | 300,024 |
| 2025-11-06 | 16.62 | 17.19 | 16.56 | 17.03 | +1.64% | 96,725 |
| 2025-11-05 | 16.73 | 16.81 | 16.42 | 16.75 | +1.16% | 157,770 |
| 2025-11-04 | 16.40 | 16.78 | 16.18 | 16.56 | +0.33% | 102,050 |
| 2025-11-03 | 16.78 | 16.92 | 16.45 | 16.51 | -1.64% | 52,945 |
| 2025-10-31 | 16.45 | 16.84 | 16.40 | 16.78 | +1.67% | 52,451 |
| 2025-10-30 | 16.64 | 16.78 | 16.51 | 16.51 | -1.32% | 74,443 |
| 2025-10-29 | 16.81 | 16.95 | 16.64 | 16.73 | -0.82% | 42,650 |
| 2025-10-28 | 17.08 | 17.22 | 16.86 | 16.86 | -1.76% | 69,914 |
| 2025-10-27 | 16.97 | 17.30 | 16.92 | 17.17 | +1.13% | 34,362 |
| 2025-10-24 | 17.14 | 17.19 | 16.86 | 16.97 | +0.33% | 33,610 |
| 2025-10-23 | 16.81 | 17.19 | 16.70 | 16.92 | +0.82% | 34,779 |
| 2025-10-22 | 16.64 | 16.78 | 16.53 | 16.78 | +1.33% | 36,395 |
| 2025-10-21 | 16.53 | 16.62 | 16.48 | 16.56 | -0.33% | 29,621 |
| 2025-10-20 | 16.56 | 16.73 | 16.51 | 16.62 | +0.33% | 31,873 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+21.36%). Pire mois : Sept (-8.43%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de RFA Financial Inc. (RFA.TO) ?
23.65 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de RFA.TO ?
Plus haut à 34.49 et plus bas à 16.18 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de RFA Financial Inc. ?
Historiquement, le mois le plus fort de RFA.TO a été Déc (moyenne +21.36%) et le plus faible Sept (moyenne -8.43%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 450 bougies quotidiennes du data lake Closelook.