RBC Canadian Preferred Share ETF (TSX:RPF)
Canada · Delayed Price · Currency is CAD 23.41
-0.18 (-0.76%)
Aug 1, 2025, 3:59 PM EDT
TSX:RPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.54 | 23.54 | 23.41 | 23.41 | 23.41 | -0.76% | 4,813 |
| Jul 31, 2025 | 23.64 | 23.64 | 23.47 | 23.59 | 23.59 | 0.64% | 5,300 |
| Jul 30, 2025 | 23.49 | 23.50 | 23.44 | 23.44 | 23.44 | 0.04% | 2,700 |
| Jul 29, 2025 | 23.34 | 23.43 | 23.34 | 23.43 | 23.43 | 0.21% | 1,149 |
| Jul 28, 2025 | 23.41 | 23.43 | 23.37 | 23.38 | 23.38 | -0.21% | 7,737 |
| Jul 25, 2025 | 23.40 | 23.43 | 23.40 | 23.43 | 23.43 | 0.26% | 4,700 |
| Jul 24, 2025 | 23.52 | 23.52 | 23.37 | 23.37 | 23.37 | -0.43% | 20,000 |
| Jul 23, 2025 | 23.69 | 23.69 | 23.47 | 23.47 | 23.36 | 0.13% | 6,100 |
| Jul 22, 2025 | 23.46 | 23.48 | 23.44 | 23.44 | 23.33 | -0.21% | 4,200 |
| Jul 21, 2025 | 23.73 | 23.73 | 23.46 | 23.49 | 23.38 | - | 5,222 |
| Jul 18, 2025 | 23.43 | 23.49 | 23.43 | 23.49 | 23.38 | 0.51% | 1,938 |
| Jul 17, 2025 | 23.39 | 23.39 | 23.34 | 23.37 | 23.26 | 0.04% | 17,000 |
| Jul 16, 2025 | 23.35 | 23.37 | 23.33 | 23.36 | 23.25 | - | 9,847 |
| Jul 15, 2025 | 23.30 | 23.37 | 23.30 | 23.36 | 23.25 | 0.17% | 10,900 |
| Jul 14, 2025 | 23.29 | 23.33 | 23.29 | 23.32 | 23.21 | - | 4,144 |
| Jul 11, 2025 | 23.30 | 23.33 | 23.27 | 23.32 | 23.21 | 0.13% | 4,000 |
| Jul 10, 2025 | 23.27 | 23.29 | 23.27 | 23.29 | 23.18 | 0.04% | 2,918 |
| Jul 9, 2025 | 23.28 | 23.28 | 23.26 | 23.28 | 23.17 | 0.17% | 5,728 |
| Jul 8, 2025 | 23.18 | 23.24 | 23.14 | 23.24 | 23.13 | 0.43% | 13,740 |
| Jul 7, 2025 | 23.15 | 23.15 | 23.04 | 23.14 | 23.03 | 0.39% | 28,111 |
| Jul 4, 2025 | 23.05 | 23.13 | 23.05 | 23.05 | 22.94 | 0.13% | 3,700 |
| Jul 3, 2025 | 22.87 | 23.08 | 22.87 | 23.02 | 22.91 | - | 4,544 |
| Jul 2, 2025 | 23.01 | 23.03 | 22.93 | 23.02 | 22.91 | 0.31% | 6,542 |
| Jun 30, 2025 | 22.86 | 22.95 | 22.86 | 22.95 | 22.84 | 0.22% | 3,640 |
| Jun 27, 2025 | 22.84 | 22.90 | 22.84 | 22.90 | 22.79 | 0.31% | 9,331 |
| Jun 26, 2025 | 22.78 | 22.83 | 22.78 | 22.83 | 22.72 | 0.18% | 4,400 |
| Jun 25, 2025 | 22.78 | 22.79 | 22.76 | 22.79 | 22.68 | - | 2,600 |
| Jun 24, 2025 | 22.82 | 22.82 | 22.69 | 22.79 | 22.79 | 0.49% | 15,600 |
| Jun 23, 2025 | 22.65 | 22.68 | 22.61 | 22.68 | 22.68 | -0.26% | 5,800 |
| Jun 20, 2025 | 22.71 | 22.75 | 22.70 | 22.74 | 22.64 | - | 4,618 |
| Jun 19, 2025 | 22.75 | 22.75 | 22.68 | 22.74 | 22.64 | - | 5,923 |
| Jun 18, 2025 | 22.69 | 22.74 | 22.67 | 22.74 | 22.64 | 0.49% | 19,449 |
| Jun 17, 2025 | 22.60 | 22.72 | 22.60 | 22.63 | 22.53 | -0.13% | 1,006 |
| Jun 16, 2025 | 22.51 | 22.66 | 22.51 | 22.66 | 22.56 | 0.67% | 29,239 |
| Jun 13, 2025 | 22.59 | 22.59 | 22.50 | 22.51 | 22.41 | -0.04% | 2,100 |
| Jun 12, 2025 | 22.55 | 22.55 | 22.52 | 22.52 | 22.42 | -0.13% | 2,900 |
| Jun 11, 2025 | 22.53 | 22.58 | 22.52 | 22.55 | 22.45 | - | 2,732 |
| Jun 10, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.45 | - | 209 |
| Jun 9, 2025 | 22.56 | 22.61 | 22.55 | 22.55 | 22.45 | - | 3,000 |
| Jun 6, 2025 | 22.53 | 22.61 | 22.53 | 22.55 | 22.45 | - | 1,900 |
| Jun 5, 2025 | 22.64 | 22.64 | 22.55 | 22.55 | 22.45 | - | 12,140 |
| Jun 4, 2025 | 22.47 | 22.60 | 22.47 | 22.55 | 22.45 | 0.22% | 6,600 |
| Jun 3, 2025 | 22.43 | 22.51 | 22.43 | 22.50 | 22.40 | 0.36% | 4,509 |
| Jun 2, 2025 | 22.40 | 22.46 | 22.40 | 22.42 | 22.32 | 0.49% | 3,200 |
| May 30, 2025 | 22.21 | 22.34 | 22.21 | 22.31 | 22.21 | 0.22% | 3,800 |
| May 29, 2025 | 22.18 | 22.33 | 22.18 | 22.26 | 22.16 | 0.04% | 8,400 |
| May 28, 2025 | 22.18 | 22.25 | 22.18 | 22.25 | 22.15 | 0.36% | 3,106 |
| May 27, 2025 | 22.11 | 22.17 | 22.11 | 22.17 | 22.07 | 0.77% | 10,300 |
| May 26, 2025 | 21.93 | 22.06 | 21.93 | 22.00 | 21.90 | 0.27% | 49,000 |
| May 23, 2025 | 21.75 | 21.94 | 21.75 | 21.94 | 21.84 | -0.18% | 23,018 |