RBC Canadian Preferred Share ETF (TSX:RPF)
Canada
· Delayed Price · Currency is CAD 20.81
-0.06 (-0.29%)
Apr 17, 2025, 3:59 PM EDT
TSX:RPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.18 | 21.18 | 20.81 | 20.81 | 20.81 | -0.43% | 3,965 |
| Apr 16, 2025 | 20.96 | 21.09 | 20.90 | 20.90 | 20.90 | -0.29% | 8,825 |
| Apr 15, 2025 | 20.95 | 21.00 | 20.82 | 20.96 | 20.96 | 1.55% | 4,738 |
| Apr 14, 2025 | 20.64 | 20.64 | 20.45 | 20.64 | 20.64 | 1.38% | 17,405 |
| Apr 11, 2025 | 20.48 | 20.48 | 20.25 | 20.36 | 20.36 | 1.14% | 1,938 |
| Apr 10, 2025 | 20.89 | 20.89 | 20.12 | 20.13 | 20.13 | -2.14% | 16,842 |
| Apr 9, 2025 | 20.31 | 20.74 | 20.10 | 20.57 | 20.57 | -0.15% | 55,800 |
| Apr 8, 2025 | 21.02 | 21.02 | 20.60 | 20.60 | 20.60 | -0.24% | 24,800 |
| Apr 7, 2025 | 21.00 | 21.00 | 20.51 | 20.65 | 20.65 | -2.41% | 48,200 |
| Apr 4, 2025 | 21.85 | 21.85 | 21.16 | 21.16 | 21.16 | -3.69% | 9,900 |
| Apr 3, 2025 | 21.98 | 22.04 | 21.95 | 21.97 | 21.97 | -0.36% | 27,216 |
| Apr 2, 2025 | 21.97 | 22.05 | 21.97 | 22.05 | 22.05 | 0.09% | 13,100 |
| Apr 1, 2025 | 21.95 | 22.03 | 21.88 | 22.03 | 22.03 | 0.59% | 11,919 |
| Mar 31, 2025 | 21.85 | 21.99 | 21.85 | 21.90 | 21.90 | -0.14% | 6,900 |
| Mar 28, 2025 | 21.89 | 21.93 | 21.86 | 21.93 | 21.93 | 0.14% | 4,500 |
| Mar 27, 2025 | 21.84 | 21.95 | 21.84 | 21.90 | 21.90 | -0.05% | 6,000 |
| Mar 26, 2025 | 21.84 | 21.94 | 21.84 | 21.91 | 21.91 | 0.41% | 10,400 |
| Mar 25, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - | - |
| Mar 24, 2025 | 21.85 | 21.87 | 21.82 | 21.82 | 21.82 | -0.41% | 900 |
| Mar 21, 2025 | 21.88 | 21.91 | 21.88 | 21.91 | 21.81 | 0.05% | 6,300 |
| Mar 20, 2025 | 21.96 | 21.96 | 21.90 | 21.90 | 21.81 | -0.18% | 5,800 |
| Mar 19, 2025 | 21.96 | 21.96 | 21.92 | 21.94 | 21.84 | 0.27% | 25,013 |
| Mar 18, 2025 | 21.86 | 21.89 | 21.85 | 21.88 | 21.79 | 0.37% | 12,700 |
| Mar 17, 2025 | 22.03 | 22.03 | 21.80 | 21.80 | 21.71 | -0.23% | 9,100 |
| Mar 14, 2025 | 21.93 | 21.93 | 21.78 | 21.85 | 21.76 | 0.23% | 536 |
| Mar 13, 2025 | 21.71 | 21.81 | 21.71 | 21.80 | 21.71 | -0.05% | 3,721 |
| Mar 12, 2025 | 21.87 | 21.87 | 21.81 | 21.81 | 21.72 | -0.23% | 8,500 |
| Mar 11, 2025 | 21.80 | 21.90 | 21.80 | 21.86 | 21.77 | -0.05% | 20,600 |
| Mar 10, 2025 | 22.03 | 22.03 | 21.84 | 21.87 | 21.78 | -0.46% | 8,103 |
| Mar 7, 2025 | 21.90 | 21.98 | 21.76 | 21.97 | 21.87 | 0.09% | 2,500 |
| Mar 6, 2025 | 22.00 | 22.00 | 21.91 | 21.95 | 21.85 | -0.32% | 900 |
| Mar 5, 2025 | 21.88 | 22.05 | 21.88 | 22.02 | 21.92 | 0.50% | 9,612 |
| Mar 4, 2025 | 21.96 | 21.96 | 21.88 | 21.91 | 21.81 | -0.77% | 5,129 |
| Mar 3, 2025 | 22.16 | 22.17 | 22.06 | 22.08 | 21.98 | -0.09% | 8,500 |
| Feb 28, 2025 | 22.19 | 22.19 | 22.07 | 22.10 | 22.00 | 0.27% | 2,748 |
| Feb 27, 2025 | 22.01 | 22.04 | 22.00 | 22.04 | 21.94 | 0.18% | 1,709 |
| Feb 26, 2025 | 22.02 | 22.02 | 21.99 | 22.00 | 21.90 | 0.05% | 8,200 |
| Feb 25, 2025 | 22.03 | 22.08 | 21.99 | 21.99 | 21.89 | -0.14% | 12,400 |
| Feb 24, 2025 | 22.03 | 22.03 | 22.02 | 22.02 | 22.02 | 0.09% | 6,600 |
| Feb 21, 2025 | 22.15 | 22.15 | 22.00 | 22.00 | 22.00 | -0.81% | 15,900 |
| Feb 20, 2025 | 22.16 | 22.20 | 22.15 | 22.18 | 22.08 | 0.36% | 5,608 |
| Feb 19, 2025 | 22.18 | 22.18 | 22.10 | 22.10 | 22.01 | -0.27% | 21,402 |
| Feb 18, 2025 | 22.17 | 22.17 | 22.15 | 22.16 | 22.07 | 0.18% | 5,000 |
| Feb 14, 2025 | 22.18 | 22.20 | 22.11 | 22.12 | 22.03 | 0.05% | 1,600 |
| Feb 13, 2025 | 22.11 | 22.15 | 22.11 | 22.11 | 22.02 | -0.09% | 5,720 |
| Feb 12, 2025 | 22.15 | 22.15 | 22.10 | 22.13 | 22.04 | 0.14% | 6,521 |
| Feb 11, 2025 | 22.13 | 22.13 | 22.10 | 22.10 | 22.01 | 0.18% | 3,247 |
| Feb 10, 2025 | 22.05 | 22.08 | 22.04 | 22.06 | 21.97 | -0.05% | 14,100 |
| Feb 7, 2025 | 22.01 | 22.11 | 22.01 | 22.07 | 21.98 | -0.23% | 10,700 |
| Feb 6, 2025 | 22.51 | 22.51 | 22.09 | 22.12 | 22.03 | - | 6,200 |