Purpose Canadian Preferred Share Fund (NEO:RPS)
Canada
· Delayed Price · Currency is CAD 22.40
+0.05 (0.22%)
May 2, 2025, 4:00 PM EDT
NEO:RPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 22.12 | 22.29 | 22.11 | 22.20 | - | 2.78% | 1,682 |
| Apr 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | - |
| Apr 11, 2025 | 21.56 | 21.60 | 21.56 | 21.60 | - | 0.19% | 250 |
| Apr 10, 2025 | 21.42 | 21.65 | 21.36 | 21.56 | - | -2.00% | 1,079 |
| Apr 9, 2025 | 21.61 | 22.00 | 21.61 | 22.00 | - | 0.46% | 285 |
| Apr 8, 2025 | 21.92 | 21.92 | 21.90 | 21.90 | - | -0.18% | 421 |
| Apr 7, 2025 | 22.02 | 22.02 | 21.87 | 21.94 | - | -2.10% | 584 |
| Apr 4, 2025 | 22.64 | 22.79 | 22.41 | 22.41 | - | -2.52% | 1,336 |
| Apr 3, 2025 | 22.59 | 23.02 | 22.59 | 22.99 | - | -0.22% | 1,018 |
| Apr 2, 2025 | 23.02 | 23.04 | 23.02 | 23.04 | - | 0.04% | 392 |
| Apr 1, 2025 | 23.04 | 23.04 | 23.03 | 23.03 | - | 0.09% | 175 |
| Mar 31, 2025 | 23.19 | 23.19 | 22.90 | 23.01 | - | 0.39% | 208 |
| Mar 28, 2025 | 22.90 | 22.94 | 22.85 | 22.92 | - | - | 5,655 |
| Mar 27, 2025 | 22.93 | 22.93 | 22.90 | 22.92 | - | -0.43% | 455 |
| Mar 26, 2025 | 23.02 | 23.03 | 22.98 | 23.02 | - | -0.09% | 1,129 |
| Mar 25, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | - | - |
| Mar 24, 2025 | 23.00 | 23.07 | 22.98 | 23.04 | - | - | 1,931 |
| Mar 21, 2025 | 23.07 | 23.07 | 23.04 | 23.04 | - | - | 296 |
| Mar 20, 2025 | 23.00 | 23.09 | 23.00 | 23.04 | - | 0.22% | 3,738 |
| Mar 19, 2025 | 23.00 | 23.05 | 22.99 | 22.99 | - | -0.09% | 2,425 |
| Mar 18, 2025 | 22.97 | 23.05 | 22.97 | 23.01 | - | - | 511 |
| Mar 17, 2025 | 22.96 | 23.05 | 22.96 | 23.01 | - | 0.22% | 96 |
| Mar 14, 2025 | 23.05 | 23.05 | 22.96 | 22.96 | - | 0.17% | 475 |
| Mar 13, 2025 | 22.91 | 22.92 | 22.83 | 22.92 | - | -0.35% | 2,838 |
| Mar 12, 2025 | 22.97 | 23.00 | 22.93 | 23.00 | - | 0.26% | 4,794 |
| Mar 11, 2025 | 22.91 | 23.01 | 22.91 | 22.94 | - | -0.13% | 4,384 |
| Mar 10, 2025 | 23.07 | 23.07 | 22.97 | 22.97 | - | -0.30% | 3,060 |
| Mar 7, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | - | - | - |
| Mar 6, 2025 | 23.03 | 23.04 | 23.03 | 23.04 | - | -0.22% | 464 |
| Mar 5, 2025 | 23.06 | 23.09 | 23.01 | 23.09 | - | -0.26% | 6,902 |
| Mar 4, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | - | 9,956 |
| Mar 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | - | - | 6,456 |