RBC Canadian Preferred Share ETF (TSX:RPF)
Canada · Delayed Price · Currency is CAD 25.60
+0.04 (0.16%)
Jun 1, 2026, 3:59 PM EST
TSX:RPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.52 | 25.60 | 25.52 | 25.55 | - | -0.04% | 2,049 |
| May 29, 2026 | 25.68 | 25.68 | 25.55 | 25.56 | 25.56 | -0.27% | 4,680 |
| May 28, 2026 | 25.62 | 25.63 | 25.61 | 25.63 | 25.63 | -0.08% | 1,889 |
| May 27, 2026 | 25.55 | 25.68 | 25.55 | 25.65 | 25.65 | 0.35% | 7,970 |
| May 26, 2026 | 25.52 | 25.61 | 25.51 | 25.56 | 25.56 | -0.16% | 6,743 |
| May 25, 2026 | 25.58 | 25.61 | 25.56 | 25.60 | 25.60 | 0.08% | 5,636 |
| May 22, 2026 | 25.58 | 25.59 | 25.50 | 25.58 | 25.58 | 0.49% | 6,190 |
| May 21, 2026 | 25.63 | 25.70 | 25.56 | 25.56 | 25.46 | -0.39% | 19,081 |
| May 20, 2026 | 25.53 | 25.66 | 25.53 | 25.66 | 25.55 | 0.43% | 2,424 |
| May 19, 2026 | 25.85 | 25.85 | 25.55 | 25.55 | 25.45 | - | 6,899 |
| May 15, 2026 | 25.53 | 25.60 | 25.53 | 25.55 | 25.45 | -0.31% | 2,415 |
| May 14, 2026 | 25.60 | 25.65 | 25.60 | 25.63 | 25.52 | 0.08% | 10,871 |
| May 13, 2026 | 25.54 | 25.61 | 25.54 | 25.61 | 25.50 | 0.23% | 10,330 |
| May 12, 2026 | 25.51 | 25.72 | 25.51 | 25.55 | 25.45 | -0.16% | 26,869 |
| May 11, 2026 | 25.57 | 25.61 | 25.56 | 25.59 | 25.48 | 0.08% | 11,295 |
| May 8, 2026 | 25.60 | 25.60 | 25.53 | 25.57 | 25.46 | -0.04% | 4,892 |
| May 7, 2026 | 25.61 | 25.61 | 25.53 | 25.58 | 25.47 | 0.24% | 3,655 |
| May 6, 2026 | 25.59 | 25.59 | 25.46 | 25.52 | 25.42 | 0.12% | 11,058 |
| May 5, 2026 | 25.41 | 25.49 | 25.41 | 25.49 | 25.39 | 0.35% | 1,774 |
| May 4, 2026 | 25.41 | 25.41 | 25.35 | 25.40 | 25.30 | -0.04% | 12,043 |
| May 1, 2026 | 25.34 | 25.41 | 25.34 | 25.41 | 25.31 | 0.40% | 6,955 |
| Apr 30, 2026 | 25.12 | 25.31 | 25.12 | 25.31 | 25.21 | 0.44% | 5,110 |
| Apr 29, 2026 | 25.28 | 25.28 | 25.15 | 25.20 | 25.10 | 0.04% | 7,333 |
| Apr 28, 2026 | 25.25 | 25.25 | 25.19 | 25.19 | 25.09 | -0.12% | 3,074 |
| Apr 27, 2026 | 25.30 | 25.30 | 25.22 | 25.22 | 25.12 | -0.20% | 1,916 |
| Apr 24, 2026 | 25.28 | 25.29 | 25.26 | 25.27 | 25.17 | 0.04% | 6,953 |
| Apr 23, 2026 | 25.27 | 25.27 | 25.26 | 25.26 | 25.16 | 0.30% | 1,548 |
| Apr 22, 2026 | 25.28 | 25.32 | 25.26 | 25.29 | 25.08 | 0.24% | 16,240 |
| Apr 21, 2026 | 25.23 | 25.28 | 25.21 | 25.23 | 25.02 | 0.04% | 5,248 |
| Apr 20, 2026 | 25.12 | 25.26 | 25.12 | 25.22 | 25.01 | 0.04% | 1,649 |
| Apr 17, 2026 | 24.96 | 25.21 | 24.96 | 25.21 | 25.00 | 0.32% | 9,934 |
| Apr 16, 2026 | 25.10 | 25.13 | 25.02 | 25.13 | 24.92 | 0.28% | 6,358 |
| Apr 15, 2026 | 25.10 | 25.10 | 25.02 | 25.06 | 24.85 | 0.32% | 7,521 |
| Apr 14, 2026 | 24.97 | 25.01 | 24.97 | 24.98 | 24.77 | 0.04% | 6,971 |
| Apr 13, 2026 | 24.91 | 25.02 | 24.91 | 24.97 | 24.76 | -0.12% | 4,185 |
| Apr 10, 2026 | 24.99 | 25.00 | 24.98 | 25.00 | 24.79 | 0.04% | 5,972 |
| Apr 9, 2026 | 24.95 | 24.99 | 24.94 | 24.99 | 24.78 | 0.24% | 9,289 |
| Apr 8, 2026 | 24.91 | 24.93 | 24.86 | 24.93 | 24.72 | 0.48% | 14,348 |
| Apr 7, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.61 | 0.24% | 555 |
| Apr 6, 2026 | 24.76 | 24.82 | 24.71 | 24.75 | 24.55 | -0.16% | 28,314 |
| Apr 2, 2026 | 24.75 | 24.81 | 24.75 | 24.79 | 24.59 | 0.12% | 8,891 |
| Apr 1, 2026 | 24.72 | 24.78 | 24.72 | 24.76 | 24.56 | 0.36% | 3,689 |
| Mar 31, 2026 | 24.54 | 24.67 | 24.54 | 24.67 | 24.47 | 0.73% | 1,757 |
| Mar 30, 2026 | 24.44 | 24.52 | 24.44 | 24.49 | 24.29 | 0.29% | 5,342 |
| Mar 27, 2026 | 24.50 | 24.51 | 24.42 | 24.42 | 24.22 | -0.33% | 3,981 |
| Mar 26, 2026 | 24.58 | 24.60 | 24.50 | 24.50 | 24.30 | -0.57% | 3,344 |
| Mar 25, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.44 | 0.08% | 374 |
| Mar 24, 2026 | 24.64 | 24.64 | 24.60 | 24.62 | 24.42 | 0.33% | 8,498 |
| Mar 23, 2026 | 24.67 | 24.67 | 24.64 | 24.64 | 24.34 | -0.28% | 1,334 |
| Mar 20, 2026 | 24.80 | 24.80 | 24.63 | 24.71 | 24.41 | -0.44% | 4,316 |