RBC Canadian Preferred Share ETF (TSX:RPF)
Canada · Delayed Price · Currency is CAD 25.97
+0.02 (0.06%)
Jul 31, 2026, 3:59 PM EST
TSX:RPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 26.04 | 26.04 | 25.97 | 25.97 | 25.97 | 0.06% | 11,937 |
| Jul 30, 2026 | 25.94 | 25.95 | 25.93 | 25.95 | 25.95 | 0.12% | 5,627 |
| Jul 29, 2026 | 25.90 | 25.92 | 25.90 | 25.92 | 25.92 | 0.39% | 4,807 |
| Jul 28, 2026 | 26.01 | 26.01 | 25.82 | 25.82 | 25.82 | -0.62% | 11,263 |
| Jul 27, 2026 | 26.00 | 26.00 | 25.95 | 25.98 | 25.98 | 0.19% | 8,494 |
| Jul 24, 2026 | 25.95 | 25.95 | 25.90 | 25.93 | 25.93 | -0.08% | 9,356 |
| Jul 23, 2026 | 26.06 | 26.06 | 26.02 | 26.06 | 25.95 | 0.08% | 8,442 |
| Jul 22, 2026 | 26.03 | 26.04 | 26.02 | 26.04 | 25.93 | 0.12% | 8,567 |
| Jul 21, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.90 | - | 353 |
| Jul 20, 2026 | 26.05 | 26.05 | 26.01 | 26.01 | 25.90 | 0.27% | 8,482 |
| Jul 17, 2026 | 25.85 | 25.94 | 25.85 | 25.94 | 25.83 | 0.19% | 7,900 |
| Jul 16, 2026 | 25.85 | 25.90 | 25.85 | 25.89 | 25.78 | 0.08% | 3,553 |
| Jul 15, 2026 | 25.84 | 25.88 | 25.84 | 25.87 | 25.76 | 0.15% | 1,294 |
| Jul 14, 2026 | 25.82 | 25.83 | 25.80 | 25.83 | 25.72 | 0.12% | 3,404 |
| Jul 13, 2026 | 25.82 | 25.82 | 25.80 | 25.80 | 25.69 | 0.12% | 1,020 |
| Jul 10, 2026 | 25.78 | 25.79 | 25.77 | 25.77 | 25.66 | 0.12% | 3,494 |
| Jul 9, 2026 | 25.78 | 25.78 | 25.73 | 25.74 | 25.63 | -0.04% | 1,968 |
| Jul 8, 2026 | 25.56 | 25.81 | 25.56 | 25.75 | 25.64 | 0.35% | 8,452 |
| Jul 7, 2026 | 25.66 | 25.69 | 25.66 | 25.66 | 25.55 | -0.04% | 5,738 |
| Jul 6, 2026 | 25.64 | 25.67 | 25.60 | 25.67 | 25.56 | 0.67% | 18,017 |
| Jul 3, 2026 | 26.64 | 26.64 | 25.50 | 25.50 | 25.39 | -0.64% | 8,668 |
| Jul 2, 2026 | 25.55 | 25.67 | 25.53 | 25.67 | 25.56 | 0.25% | 16,004 |
| Jun 30, 2026 | 25.53 | 25.62 | 25.53 | 25.60 | 25.49 | 0.35% | 7,177 |
| Jun 29, 2026 | 25.41 | 25.51 | 25.41 | 25.51 | 25.40 | 0.24% | 3,827 |
| Jun 26, 2026 | 25.47 | 25.47 | 25.45 | 25.45 | 25.34 | -0.08% | 13,024 |
| Jun 25, 2026 | 25.39 | 25.50 | 25.39 | 25.47 | 25.36 | 0.20% | 3,491 |
| Jun 24, 2026 | 25.51 | 25.51 | 25.42 | 25.42 | 25.31 | -0.24% | 10,837 |
| Jun 23, 2026 | 25.58 | 25.58 | 25.46 | 25.48 | 25.37 | 0.02% | 4,237 |
| Jun 22, 2026 | 25.55 | 25.58 | 25.53 | 25.58 | 25.37 | 0.04% | 9,257 |
| Jun 19, 2026 | 25.55 | 25.57 | 25.55 | 25.57 | 25.36 | 0.24% | 832 |
| Jun 18, 2026 | 25.54 | 25.55 | 25.51 | 25.51 | 25.30 | -0.20% | 3,787 |
| Jun 17, 2026 | 25.49 | 25.56 | 25.49 | 25.56 | 25.35 | 0.27% | 2,428 |
| Jun 16, 2026 | 25.43 | 25.49 | 25.43 | 25.49 | 25.28 | -0.12% | 1,462 |
| Jun 15, 2026 | 25.48 | 25.52 | 25.48 | 25.52 | 25.31 | 0.24% | 4,620 |
| Jun 12, 2026 | 25.52 | 25.52 | 25.44 | 25.46 | 25.25 | -0.24% | 19,619 |
| Jun 11, 2026 | 25.33 | 25.60 | 25.32 | 25.52 | 25.31 | 0.47% | 13,863 |
| Jun 10, 2026 | 25.50 | 25.50 | 25.40 | 25.40 | 25.19 | -0.51% | 3,874 |
| Jun 9, 2026 | 25.66 | 25.66 | 25.53 | 25.53 | 25.32 | -0.16% | 1,072 |
| Jun 8, 2026 | 25.45 | 25.58 | 25.45 | 25.57 | 25.36 | 0.51% | 8,711 |
| Jun 5, 2026 | 25.51 | 25.53 | 25.44 | 25.44 | 25.23 | -0.47% | 2,884 |
| Jun 4, 2026 | 25.53 | 25.58 | 25.51 | 25.56 | 25.35 | -0.04% | 20,446 |
| Jun 3, 2026 | 25.55 | 25.57 | 25.54 | 25.57 | 25.36 | 0.08% | 3,680 |
| Jun 2, 2026 | 25.52 | 25.60 | 25.52 | 25.55 | 25.34 | -0.20% | 5,351 |
| Jun 1, 2026 | 25.52 | 25.60 | 25.52 | 25.60 | 25.39 | 0.16% | 2,322 |
| May 29, 2026 | 25.68 | 25.68 | 25.55 | 25.56 | 25.35 | -0.27% | 4,680 |
| May 28, 2026 | 25.62 | 25.63 | 25.61 | 25.63 | 25.42 | -0.08% | 1,889 |
| May 27, 2026 | 25.55 | 25.68 | 25.55 | 25.65 | 25.44 | 0.35% | 7,970 |
| May 26, 2026 | 25.52 | 25.61 | 25.51 | 25.56 | 25.35 | -0.16% | 6,743 |
| May 25, 2026 | 25.58 | 25.61 | 25.56 | 25.60 | 25.39 | 0.08% | 5,636 |
| May 22, 2026 | 25.58 | 25.59 | 25.50 | 25.58 | 25.37 | 0.49% | 6,190 |