RBC Canadian Preferred Share ETF (TSX:RPF)
Canada · Delayed Price · Currency is CAD 25.34
-0.16 (-0.63%)
Sep 30, 2026, 3:59 PM EST
TSX:RPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.54 | 25.54 | 25.31 | 25.34 | 25.34 | -0.63% | 8,616 |
| Sep 29, 2026 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | -0.20% | 9,741 |
| Sep 28, 2026 | 25.64 | 25.65 | 25.55 | 25.55 | 25.55 | -0.47% | 7,328 |
| Sep 25, 2026 | 25.66 | 25.69 | 25.63 | 25.67 | 25.67 | - | 7,051 |
| Sep 24, 2026 | 25.57 | 25.77 | 25.56 | 25.67 | 25.67 | -0.19% | 6,189 |
| Sep 23, 2026 | 25.87 | 25.87 | 25.70 | 25.72 | 25.72 | -0.31% | 26,587 |
| Sep 22, 2026 | 25.85 | 25.92 | 25.75 | 25.80 | 25.80 | -0.15% | 18,062 |
| Sep 21, 2026 | 25.97 | 25.97 | 25.92 | 25.94 | 25.84 | 0.04% | 2,479 |
| Sep 18, 2026 | 25.92 | 25.95 | 25.88 | 25.93 | 25.83 | -0.12% | 18,090 |
| Sep 17, 2026 | 25.92 | 25.96 | 25.92 | 25.96 | 25.86 | - | 1,651 |
| Sep 16, 2026 | 25.93 | 26.00 | 25.93 | 25.96 | 25.86 | -0.15% | 3,976 |
| Sep 15, 2026 | 25.93 | 26.04 | 25.93 | 26.00 | 25.90 | 0.12% | 4,818 |
| Sep 14, 2026 | 26.00 | 26.01 | 25.97 | 25.97 | 25.87 | -0.12% | 1,358 |
| Sep 11, 2026 | 25.97 | 26.02 | 25.97 | 26.00 | 25.90 | - | 5,760 |
| Sep 10, 2026 | 26.10 | 26.10 | 26.00 | 26.00 | 25.90 | -0.34% | 2,289 |
| Sep 9, 2026 | 26.08 | 26.09 | 26.07 | 26.09 | 25.99 | 0.15% | 4,344 |
| Sep 8, 2026 | 26.02 | 26.09 | 26.02 | 26.05 | 25.95 | -0.19% | 1,693 |
| Sep 4, 2026 | 26.14 | 26.14 | 26.07 | 26.10 | 26.00 | -0.08% | 5,429 |
| Sep 3, 2026 | 26.02 | 26.13 | 26.02 | 26.12 | 26.02 | -0.11% | 6,965 |
| Sep 2, 2026 | 26.06 | 26.15 | 26.06 | 26.15 | 26.05 | 0.35% | 8,760 |
| Sep 1, 2026 | 26.09 | 26.10 | 26.06 | 26.06 | 25.96 | 0.08% | 3,038 |
| Aug 31, 2026 | 25.98 | 26.04 | 25.98 | 26.04 | 25.94 | 0.19% | 2,628 |
| Aug 28, 2026 | 25.96 | 26.00 | 25.96 | 25.99 | 25.89 | 0.15% | 7,766 |
| Aug 27, 2026 | 25.93 | 25.95 | 25.92 | 25.95 | 25.85 | - | 10,148 |
| Aug 26, 2026 | 25.97 | 25.97 | 25.93 | 25.95 | 25.85 | -0.08% | 6,936 |
| Aug 25, 2026 | 25.90 | 25.97 | 25.89 | 25.97 | 25.87 | 0.50% | 2,910 |
| Aug 24, 2026 | 25.88 | 25.88 | 25.84 | 25.84 | 25.74 | -0.37% | 5,937 |
| Aug 21, 2026 | 25.95 | 26.04 | 25.95 | 26.04 | 25.84 | 0.35% | 1,219 |
| Aug 20, 2026 | 26.04 | 26.04 | 25.95 | 25.95 | 25.75 | -0.31% | 5,071 |
| Aug 19, 2026 | 26.13 | 26.14 | 26.03 | 26.03 | 25.83 | -0.31% | 4,246 |
| Aug 18, 2026 | 26.02 | 26.11 | 26.02 | 26.11 | 25.90 | 0.21% | 2,508 |
| Aug 17, 2026 | 26.05 | 26.06 | 26.04 | 26.06 | 25.85 | -0.10% | 2,542 |
| Aug 14, 2026 | 26.02 | 26.08 | 26.02 | 26.08 | 25.87 | 0.31% | 10,516 |
| Aug 13, 2026 | 25.97 | 26.00 | 25.97 | 26.00 | 25.80 | 0.12% | 6,109 |
| Aug 12, 2026 | 25.96 | 25.97 | 25.80 | 25.97 | 25.77 | 0.15% | 18,046 |
| Aug 11, 2026 | 25.92 | 25.95 | 25.91 | 25.93 | 25.73 | 0.15% | 5,322 |
| Aug 10, 2026 | 25.94 | 25.98 | 25.89 | 25.89 | 25.69 | -0.15% | 16,638 |
| Aug 7, 2026 | 25.92 | 25.94 | 25.92 | 25.93 | 25.73 | -0.04% | 4,355 |
| Aug 6, 2026 | 25.92 | 25.95 | 25.91 | 25.94 | 25.74 | -0.04% | 8,113 |
| Aug 5, 2026 | 25.95 | 25.96 | 25.94 | 25.95 | 25.75 | -0.08% | 5,345 |
| Aug 4, 2026 | 25.96 | 25.97 | 25.91 | 25.97 | 25.77 | 0.02% | 4,684 |
| Jul 31, 2026 | 26.04 | 26.04 | 25.97 | 25.97 | 25.76 | 0.06% | 11,937 |
| Jul 30, 2026 | 25.94 | 25.95 | 25.93 | 25.95 | 25.75 | 0.12% | 5,627 |
| Jul 29, 2026 | 25.90 | 25.92 | 25.90 | 25.92 | 25.72 | 0.39% | 4,807 |
| Jul 28, 2026 | 26.01 | 26.01 | 25.82 | 25.82 | 25.62 | -0.62% | 11,263 |
| Jul 27, 2026 | 26.00 | 26.00 | 25.95 | 25.98 | 25.78 | 0.19% | 8,494 |
| Jul 24, 2026 | 25.95 | 25.95 | 25.90 | 25.93 | 25.73 | -0.08% | 9,356 |
| Jul 23, 2026 | 26.06 | 26.06 | 26.02 | 26.06 | 25.75 | 0.08% | 8,442 |
| Jul 22, 2026 | 26.03 | 26.04 | 26.02 | 26.04 | 25.73 | 0.12% | 8,567 |
| Jul 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.70 | - | 353 |