Purpose Canadian Preferred Share Fund (NEO:RPS)
Canada
· Delayed Price · Currency is CAD 23.67
-0.06 (-0.25%)
Jun 26, 2025, 4:00 PM EDT
NEO:RPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 23.64 | 23.67 | 23.64 | 23.67 | - | -0.25% | 198 |
| Jun 25, 2025 | 23.69 | 23.73 | 23.65 | 23.73 | - | 0.08% | 2,324 |
| Jun 24, 2025 | 23.75 | 23.75 | 23.71 | 23.71 | - | 0.17% | 449 |
| Jun 23, 2025 | 23.59 | 23.67 | 23.59 | 23.67 | - | 0.30% | 1,264 |
| Jun 20, 2025 | 23.64 | 23.64 | 23.56 | 23.60 | - | - | 661 |
| Jun 19, 2025 | 23.57 | 23.60 | 23.56 | 23.60 | - | 0.30% | 530 |
| Jun 18, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | - | - |
| Jun 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | - | - |
| Jun 16, 2025 | 23.53 | 23.53 | 23.51 | 23.53 | - | 0.13% | 331 |
| Jun 13, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | - | - | - |
| Jun 12, 2025 | 23.55 | 23.55 | 23.50 | 23.50 | - | 0.04% | 1,221 |
| Jun 11, 2025 | 23.44 | 23.49 | 23.44 | 23.49 | - | 0.09% | 708 |
| Jun 10, 2025 | 23.49 | 23.49 | 23.47 | 23.47 | - | -0.04% | 400 |
| Jun 9, 2025 | 23.51 | 23.51 | 23.46 | 23.48 | - | 0.04% | 329 |
| Jun 6, 2025 | 23.44 | 23.47 | 23.44 | 23.47 | - | -0.21% | 656 |
| Jun 5, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | - | 0.38% | 174 |
| Jun 4, 2025 | 23.42 | 23.43 | 23.42 | 23.43 | - | 0.69% | 855 |
| Jun 3, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | - | - | - |
| Jun 2, 2025 | 23.25 | 23.27 | 23.25 | 23.27 | - | 0.22% | 100 |
| May 30, 2025 | 23.23 | 23.30 | 23.22 | 23.22 | - | - | 1,257 |
| May 29, 2025 | 23.16 | 23.28 | 23.16 | 23.22 | - | 0.56% | 1,950 |
| May 28, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | - | - |
| May 27, 2025 | 23.12 | 23.12 | 23.09 | 23.09 | - | 0.30% | 457 |
| May 26, 2025 | 22.97 | 23.05 | 22.94 | 23.02 | - | 0.26% | 3,697 |
| May 23, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | - | - | - |
| May 22, 2025 | 22.95 | 22.96 | 22.90 | 22.96 | - | 0.26% | 500 |
| May 21, 2025 | 22.94 | 22.95 | 22.90 | 22.90 | - | -0.17% | 7,225 |
| May 20, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | - | - | - |
| May 16, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | - | - | 102 |
| May 15, 2025 | 22.92 | 22.94 | 22.88 | 22.94 | - | -0.09% | 1,260 |
| May 14, 2025 | 22.95 | 22.96 | 22.91 | 22.96 | - | 0.31% | 900 |
| May 13, 2025 | 22.82 | 22.89 | 22.79 | 22.89 | - | 0.39% | 956 |
| May 12, 2025 | 23.10 | 23.10 | 22.79 | 22.80 | - | 0.48% | 760 |
| May 9, 2025 | 22.73 | 22.73 | 22.66 | 22.69 | - | 0.35% | 1,232 |
| May 8, 2025 | 22.83 | 22.83 | 22.61 | 22.61 | - | 0.18% | 317 |
| May 7, 2025 | 22.46 | 22.57 | 22.46 | 22.57 | - | 0.62% | 7,790 |
| May 6, 2025 | 22.40 | 22.52 | 22.40 | 22.43 | - | 0.27% | 2,737 |
| May 5, 2025 | 22.34 | 22.37 | 22.31 | 22.37 | - | -0.13% | 662 |
| May 2, 2025 | 22.25 | 22.40 | 22.25 | 22.40 | - | 0.22% | 925 |
| May 1, 2025 | 22.32 | 22.35 | 22.25 | 22.35 | - | 0.90% | 3,998 |
| Apr 30, 2025 | 22.16 | 22.16 | 22.09 | 22.15 | - | 0.36% | 1,567 |
| Apr 29, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | - | - | - |
| Apr 28, 2025 | 21.94 | 22.07 | 21.94 | 22.07 | - | -0.41% | 135 |
| Apr 25, 2025 | 22.08 | 22.16 | 22.08 | 22.16 | - | -0.14% | 367 |
| Apr 24, 2025 | 22.20 | 22.20 | 22.19 | 22.19 | - | 0.41% | 224 |
| Apr 23, 2025 | 22.07 | 22.10 | 22.05 | 22.10 | - | 0.14% | 475 |
| Apr 22, 2025 | 22.03 | 22.07 | 22.02 | 22.07 | - | 0.23% | 3,308 |
| Apr 21, 2025 | 21.95 | 22.02 | 21.95 | 22.02 | - | -0.81% | 100 |
| Apr 17, 2025 | 22.11 | 22.22 | 22.11 | 22.20 | - | 0.14% | 680 |
| Apr 16, 2025 | 22.11 | 22.17 | 22.11 | 22.17 | - | -0.14% | 380 |