Skip to main content
RBC Canadian Preferred Share ETF (TSX:RPF)
Canada flag Canada · Delayed Price · Currency is CAD
24.27
0.00 (0.00%)
Dec 5, 2025, 3:59 PM EST

TSX:RPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.2924.2924.2724.2724.27-0.12%6,644
Dec 3, 202523.9524.3023.9524.3024.300.08%4,325
Dec 2, 202524.1524.2824.1524.2824.280.66%3,028
Dec 1, 202524.0124.1224.0024.1224.120.46%6,384
Nov 28, 202523.9724.0123.9024.0124.010.38%6,679
Nov 27, 202523.7623.9223.7623.9223.920.21%1,727
Nov 26, 202523.8723.9023.7923.8723.870.21%4,566
Nov 25, 202523.7123.8223.7123.8223.820.29%4,956
Nov 24, 202523.6023.7623.6023.7523.750.47%3,289
Nov 21, 202523.5023.6423.2123.6423.640.13%8,743
Nov 20, 202523.7823.7823.5523.6123.51-0.59%8,830
Nov 19, 202523.9423.9423.7123.7523.64-0.84%12,801
Nov 18, 202524.0024.0023.9223.9523.84-0.25%2,804
Nov 17, 202523.9324.0123.9324.0123.900.04%1,624
Nov 14, 202523.9024.0023.9024.0023.890.42%3,884
Nov 13, 202524.0624.0623.9023.9023.79-0.71%5,304
Nov 12, 202524.0624.0824.0624.0723.96-0.21%1,551
Nov 11, 202524.0324.1424.0324.1224.010.12%1,254
Nov 10, 202524.0424.1124.0424.0923.980.12%6,574
Nov 7, 202524.0524.0624.0024.0623.95-5,557
Nov 6, 202524.1424.1424.0624.0623.95-0.08%2,859
Nov 5, 202523.9624.0823.9624.0823.970.17%1,158
Nov 4, 202523.9224.0823.9224.0423.93-0.04%12,864
Nov 3, 202523.9624.0523.9624.0523.940.21%8,121
Oct 31, 202523.9824.0223.9524.0023.890.33%11,970
Oct 30, 202523.8923.9223.8923.9223.810.29%4,311
Oct 29, 202523.8523.8923.8523.8523.74-2,500
Oct 28, 202523.8723.8723.8523.8523.740.04%5,501
Oct 27, 202523.9223.9223.8323.8423.730.21%1,321
Oct 24, 202523.8523.8523.7723.7923.68-0.34%15,436
Oct 23, 202523.8523.8823.8523.8723.650.17%6,043
Oct 22, 202523.8623.9123.8323.8323.61-0.08%4,353
Oct 21, 202523.7423.8523.7423.8523.630.46%2,241
Oct 20, 202523.8923.8923.7423.7423.530.08%3,132
Oct 17, 202523.7523.8023.7223.7223.51-0.29%3,537
Oct 16, 202523.8123.8123.7823.7923.580.04%3,612
Oct 15, 202523.7623.7823.7623.7823.570.42%2,125
Oct 14, 202523.9223.9223.6823.6823.47-0.34%12,350
Oct 10, 202523.9423.9423.7623.7623.55-0.13%2,247
Oct 9, 202523.7823.8123.7823.7923.580.08%19,220
Oct 8, 202523.7323.8023.7323.7723.560.21%1,406
Oct 7, 202523.7223.7523.7123.7223.51-0.13%7,612
Oct 6, 202523.7023.8023.7023.7523.540.34%3,668
Oct 3, 202523.7023.7123.6423.6723.46-12,662
Oct 2, 202523.6623.6723.6523.6723.460.38%3,317
Oct 1, 202523.7523.7523.5823.5823.37-0.53%2,435
Sep 30, 202523.6823.7123.6823.7123.490.19%1,726
Sep 29, 202523.6623.6623.6623.6623.450.17%1,004
Sep 26, 202523.6323.6323.6023.6223.410.17%3,048
Sep 25, 202523.5823.5923.5523.5823.370.13%8,518
Sep 24, 202523.6623.6623.5523.5523.34-0.08%5,010
Sep 23, 202523.6123.6123.5423.5723.36-0.17%15,547
Sep 22, 202523.6023.6223.5923.6123.40-0.21%12,306
Sep 19, 202523.8423.8723.6623.6623.34-0.38%14,559
Sep 18, 202523.7223.7523.7023.7523.430.42%4,315
Sep 17, 202523.6823.7323.6523.6523.33-0.21%8,792
Sep 16, 202523.7623.7623.7023.7023.38-0.08%3,140
Sep 15, 202523.8123.8123.7223.7223.400.04%3,551
Sep 12, 202523.6123.7123.6123.7123.390.25%1,107
Sep 11, 202523.6423.6523.6123.6523.330.17%16,774
Sep 10, 202523.7423.7423.6123.6123.29-0.17%3,752
Sep 9, 202523.6523.6523.5723.6523.330.47%620
Sep 8, 202523.5623.5723.5423.5423.220.26%1,983
Sep 5, 202523.5123.5123.4823.4823.16-0.21%351
Sep 4, 202523.5623.5623.5323.5323.21-0.13%2,209
Sep 3, 202523.5923.5923.5423.5623.240.13%4,980
Sep 2, 202523.5623.5623.5323.5323.21-0.13%2,164
Aug 29, 202523.5423.5623.5423.5623.240.38%2,498
Aug 28, 202523.4923.4923.4723.4723.15-0.13%5,467
Aug 27, 202523.4623.5123.4623.5023.180.13%3,243
Aug 26, 202523.4923.4923.4623.4723.15-898
Aug 25, 202523.4923.4923.4523.4723.15-4,118
Aug 22, 202523.4223.4723.4023.4723.15-0.09%7,932
Aug 21, 202523.5723.5723.4823.4923.06-0.30%7,417
Aug 20, 202523.4923.5623.4923.5623.130.26%5,292
Aug 19, 202523.4923.5023.4323.5023.070.17%15,533
Aug 18, 202523.5023.5023.4623.4623.03-0.21%1,524
Aug 15, 202523.5323.5323.4923.5123.080.15%2,604
Aug 14, 202523.5523.5523.4723.4823.05-0.11%8,847
Aug 13, 202523.6023.6023.5023.5023.07-0.34%4,202
Aug 11, 202523.5923.6223.5823.5823.15-0.04%1,295
Aug 8, 202523.6623.6623.5923.5923.16-0.13%2,002
Aug 7, 202523.6823.6823.5423.6223.190.30%3,905
Aug 6, 202523.5323.6423.5323.5523.12-24,093
Aug 5, 202523.4723.5623.4723.5523.120.60%6,686
Aug 1, 202523.5423.5423.4123.4122.98-0.76%4,813
Jul 31, 202523.6423.6423.4723.5923.160.64%5,266
Jul 30, 202523.4923.5023.4423.4423.010.04%2,658
Jul 29, 202523.3423.4323.3423.4323.000.21%1,149
Jul 28, 202523.4123.4323.3723.3822.95-0.21%7,737
Jul 25, 202523.4023.4323.4023.4323.000.26%4,651
Jul 24, 202523.5223.5223.3723.3722.94-0.43%19,985
Jul 23, 202523.6923.6923.4723.4722.930.13%6,081
Jul 22, 202523.4623.4823.4423.4422.90-0.21%4,199
Jul 21, 202523.7323.7323.4623.4922.95-5,222
Jul 18, 202523.4323.4923.4323.4922.950.51%1,938
Jul 17, 202523.3923.3923.3423.3722.840.04%16,993
Jul 16, 202523.3523.3723.3323.3622.83-9,847
Jul 15, 202523.3023.3723.3023.3622.830.17%10,867
Jul 14, 202523.2923.3323.2923.3222.79-4,144