RBC Canadian Preferred Share ETF (TSX:RPF)
Canada · Delayed Price · Currency is CAD 24.01
+0.09 (0.38%)
At close: Nov 28, 2025
TSX:RPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.97 | 24.01 | 23.90 | 24.01 | 24.01 | 0.38% | 6,679 |
| Nov 27, 2025 | 23.76 | 23.92 | 23.76 | 23.92 | 23.92 | 0.21% | 1,727 |
| Nov 26, 2025 | 23.87 | 23.90 | 23.79 | 23.87 | 23.87 | 0.21% | 4,566 |
| Nov 25, 2025 | 23.71 | 23.82 | 23.71 | 23.82 | 23.82 | 0.29% | 4,956 |
| Nov 24, 2025 | 23.60 | 23.76 | 23.60 | 23.75 | 23.75 | 0.47% | 3,289 |
| Nov 21, 2025 | 23.50 | 23.64 | 23.21 | 23.64 | 23.64 | 0.13% | 8,743 |
| Nov 20, 2025 | 23.78 | 23.78 | 23.55 | 23.61 | 23.51 | -0.59% | 8,830 |
| Nov 19, 2025 | 23.94 | 23.94 | 23.71 | 23.75 | 23.64 | -0.84% | 12,801 |
| Nov 18, 2025 | 24.00 | 24.00 | 23.92 | 23.95 | 23.84 | -0.25% | 2,804 |
| Nov 17, 2025 | 23.93 | 24.01 | 23.93 | 24.01 | 23.90 | 0.04% | 1,624 |
| Nov 14, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 23.89 | 0.42% | 3,884 |
| Nov 13, 2025 | 24.06 | 24.06 | 23.90 | 23.90 | 23.79 | -0.71% | 5,304 |
| Nov 12, 2025 | 24.06 | 24.08 | 24.06 | 24.07 | 23.96 | -0.21% | 1,551 |
| Nov 11, 2025 | 24.03 | 24.14 | 24.03 | 24.12 | 24.01 | 0.12% | 1,254 |
| Nov 10, 2025 | 24.04 | 24.11 | 24.04 | 24.09 | 23.98 | 0.12% | 6,574 |
| Nov 7, 2025 | 24.05 | 24.06 | 24.00 | 24.06 | 23.95 | - | 5,557 |
| Nov 6, 2025 | 24.14 | 24.14 | 24.06 | 24.06 | 23.95 | -0.08% | 2,859 |
| Nov 5, 2025 | 23.96 | 24.08 | 23.96 | 24.08 | 23.97 | 0.17% | 1,158 |
| Nov 4, 2025 | 23.92 | 24.08 | 23.92 | 24.04 | 23.93 | -0.04% | 12,864 |
| Nov 3, 2025 | 23.96 | 24.05 | 23.96 | 24.05 | 23.94 | 0.21% | 8,121 |
| Oct 31, 2025 | 23.98 | 24.02 | 23.95 | 24.00 | 23.89 | 0.33% | 11,970 |
| Oct 30, 2025 | 23.89 | 23.92 | 23.89 | 23.92 | 23.81 | 0.29% | 4,311 |
| Oct 29, 2025 | 23.85 | 23.89 | 23.85 | 23.85 | 23.74 | - | 2,500 |
| Oct 28, 2025 | 23.87 | 23.87 | 23.85 | 23.85 | 23.74 | 0.04% | 5,501 |
| Oct 27, 2025 | 23.92 | 23.92 | 23.83 | 23.84 | 23.73 | 0.21% | 1,321 |
| Oct 24, 2025 | 23.85 | 23.85 | 23.77 | 23.79 | 23.68 | -0.34% | 15,436 |
| Oct 23, 2025 | 23.85 | 23.88 | 23.85 | 23.87 | 23.65 | 0.17% | 6,043 |
| Oct 22, 2025 | 23.86 | 23.91 | 23.83 | 23.83 | 23.61 | -0.08% | 4,353 |
| Oct 21, 2025 | 23.74 | 23.85 | 23.74 | 23.85 | 23.63 | 0.46% | 2,241 |
| Oct 20, 2025 | 23.89 | 23.89 | 23.74 | 23.74 | 23.53 | 0.08% | 3,132 |
| Oct 17, 2025 | 23.75 | 23.80 | 23.72 | 23.72 | 23.51 | -0.29% | 3,537 |
| Oct 16, 2025 | 23.81 | 23.81 | 23.78 | 23.79 | 23.58 | 0.04% | 3,612 |
| Oct 15, 2025 | 23.76 | 23.78 | 23.76 | 23.78 | 23.57 | 0.42% | 2,125 |
| Oct 14, 2025 | 23.92 | 23.92 | 23.68 | 23.68 | 23.47 | -0.34% | 12,350 |
| Oct 10, 2025 | 23.94 | 23.94 | 23.76 | 23.76 | 23.55 | -0.13% | 2,247 |
| Oct 9, 2025 | 23.78 | 23.81 | 23.78 | 23.79 | 23.58 | 0.08% | 19,220 |
| Oct 8, 2025 | 23.73 | 23.80 | 23.73 | 23.77 | 23.56 | 0.21% | 1,406 |
| Oct 7, 2025 | 23.72 | 23.75 | 23.71 | 23.72 | 23.51 | -0.13% | 7,612 |
| Oct 6, 2025 | 23.70 | 23.80 | 23.70 | 23.75 | 23.54 | 0.34% | 3,668 |
| Oct 3, 2025 | 23.70 | 23.71 | 23.64 | 23.67 | 23.46 | - | 12,662 |
| Oct 2, 2025 | 23.66 | 23.67 | 23.65 | 23.67 | 23.46 | 0.38% | 3,317 |
| Oct 1, 2025 | 23.75 | 23.75 | 23.58 | 23.58 | 23.37 | -0.53% | 2,435 |
| Sep 30, 2025 | 23.68 | 23.71 | 23.68 | 23.71 | 23.49 | 0.19% | 1,726 |
| Sep 29, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.45 | 0.17% | 1,004 |
| Sep 26, 2025 | 23.63 | 23.63 | 23.60 | 23.62 | 23.41 | 0.17% | 3,048 |
| Sep 25, 2025 | 23.58 | 23.59 | 23.55 | 23.58 | 23.37 | 0.13% | 8,518 |
| Sep 24, 2025 | 23.66 | 23.66 | 23.55 | 23.55 | 23.34 | -0.08% | 5,010 |
| Sep 23, 2025 | 23.61 | 23.61 | 23.54 | 23.57 | 23.36 | -0.17% | 15,547 |
| Sep 22, 2025 | 23.60 | 23.62 | 23.59 | 23.61 | 23.40 | -0.21% | 12,306 |
| Sep 19, 2025 | 23.84 | 23.87 | 23.66 | 23.66 | 23.34 | -0.38% | 14,559 |