Skip to main content
RBC Canadian Preferred Share ETF (TSX:RPF)
Canada flag Canada · Delayed Price · Currency is CAD
25.20
-0.02 (-0.08%)
Apr 28, 2026, 3:56 PM EST

TSX:RPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.2525.2525.2325.23-0.04%737
Apr 27, 202625.3025.3025.2225.2225.22-0.20%1,916
Apr 24, 202625.2825.2925.2625.2725.270.04%6,953
Apr 23, 202625.2725.2725.2625.2625.26-0.12%1,548
Apr 22, 202625.2825.3225.2625.2925.190.24%16,240
Apr 21, 202625.2325.2825.2125.2325.130.04%5,248
Apr 20, 202625.1225.2625.1225.2225.120.04%1,649
Apr 17, 202624.9625.2124.9625.2125.110.32%9,934
Apr 16, 202625.1025.1325.0225.1325.030.28%6,358
Apr 15, 202625.1025.1025.0225.0624.960.32%7,521
Apr 14, 202624.9725.0124.9724.9824.880.04%6,971
Apr 13, 202624.9125.0224.9124.9724.87-0.12%4,185
Apr 10, 202624.9925.0024.9825.0024.900.04%5,972
Apr 9, 202624.9524.9924.9424.9924.890.24%9,289
Apr 8, 202624.9124.9324.8624.9324.830.48%14,348
Apr 7, 202624.8124.8124.8124.8124.710.24%555
Apr 6, 202624.7624.8224.7124.7524.65-0.16%28,314
Apr 2, 202624.7524.8124.7524.7924.690.12%8,891
Apr 1, 202624.7224.7824.7224.7624.660.36%3,689
Mar 31, 202624.5424.6724.5424.6724.570.73%1,757
Mar 30, 202624.4424.5224.4424.4924.390.29%5,342
Mar 27, 202624.5024.5124.4224.4224.32-0.33%3,981
Mar 26, 202624.5824.6024.5024.5024.40-0.57%3,344
Mar 25, 202624.6424.6424.6424.6424.540.08%374
Mar 24, 202624.6424.6424.6024.6224.52-0.08%8,498
Mar 23, 202624.6724.6724.6424.6424.44-0.28%1,334
Mar 20, 202624.8024.8024.6324.7124.51-0.44%4,316
Mar 19, 202624.8724.8724.8124.8224.62-0.24%4,677
Mar 18, 202624.8024.8924.8024.8824.68-0.12%8,121
Mar 17, 202624.8524.9124.8524.9124.710.28%14,852
Mar 16, 202624.7824.8424.7824.8424.640.32%3,966
Mar 13, 202624.8524.8524.7624.7624.56-1,174
Mar 12, 202624.7524.8024.7524.7624.56-0.24%2,983
Mar 11, 202624.8024.8324.6724.8224.620.36%3,840
Mar 10, 202624.7724.7724.6824.7324.530.08%3,419
Mar 9, 202624.8024.8024.6824.7124.51-0.52%4,284
Mar 6, 202624.8224.8524.7024.8424.64-12,840
Mar 5, 202624.7124.8724.7124.8424.640.32%7,966
Mar 4, 202624.7224.8424.7224.7624.56-0.28%12,025
Mar 3, 202624.7824.8324.7024.8324.630.08%7,037
Mar 2, 202624.7724.8224.7524.8124.61-0.20%3,714
Feb 27, 202624.8024.8624.8024.8624.660.36%9,681
Feb 26, 202624.7624.8024.7424.7724.570.04%7,570
Feb 25, 202624.7024.7624.7024.7624.560.16%5,985
Feb 24, 202624.7324.7324.7124.7224.52-0.12%7,910
Feb 23, 202624.7624.7624.7224.7524.550.12%6,389
Feb 20, 202624.7424.7424.6724.7224.52-0.28%3,468
Feb 19, 202624.8024.8024.7924.7924.490.08%10,232
Feb 18, 202624.6924.7724.6924.7724.470.45%10,628
Feb 17, 202624.7624.7624.6624.6624.360.04%3,171
Feb 13, 202624.5124.6824.5124.6524.35-10,005
Feb 12, 202624.6224.6524.6224.6524.350.37%2,425
Feb 11, 202624.5424.6124.5424.5624.26-0.08%2,309
Feb 10, 202624.5524.5824.5524.5824.28-0.08%12,739
Feb 9, 202624.5624.6124.5624.6024.300.04%8,729
Feb 6, 202624.5924.6024.5924.5924.290.29%6,299
Feb 5, 202624.4324.5724.4324.5224.22-0.16%8,444
Feb 4, 202624.6524.6524.5624.5624.260.08%6,304
Feb 3, 202624.5224.6124.5224.5424.240.04%1,781
Feb 2, 202624.5424.5424.4924.5324.230.04%6,562
Jan 30, 202624.5024.5224.4324.5224.220.45%4,778
Jan 29, 202624.3624.4724.3624.4124.11-0.29%7,772
Jan 28, 202624.5924.5924.4524.4824.18-0.04%2,922
Jan 27, 202624.5324.5424.4924.4924.19-0.08%4,875
Jan 26, 202624.6124.6124.5024.5124.21-1,799
Jan 23, 202624.5024.5124.4724.5124.21-0.41%8,571
Jan 22, 202624.6024.6124.5624.6124.210.08%2,708
Jan 21, 202624.5424.6224.5424.5924.190.16%3,787
Jan 20, 202624.6824.6824.5524.5524.15-0.61%9,997
Jan 19, 202624.7924.7924.6724.7024.300.20%9,972
Jan 16, 202624.5924.6824.5924.6524.25-3,680
Jan 15, 202624.6024.6724.6024.6524.250.04%4,989
Jan 14, 202624.6124.6524.6024.6424.240.16%5,666
Jan 13, 202624.6124.6324.6024.6024.200.08%1,589
Jan 12, 202624.5924.6424.5824.5824.18-0.04%2,965
Jan 9, 202624.6624.6624.5824.5924.190.08%8,402
Jan 8, 202624.5824.5824.5724.5724.170.12%4,492
Jan 7, 202624.3724.5624.3724.5424.140.33%22,368
Jan 6, 202624.5024.5324.4624.4624.06-0.16%2,729
Jan 5, 202624.7924.7924.4924.5024.100.12%14,348
Jan 2, 202624.7324.7324.4724.4724.07-0.12%3,317
Dec 31, 202524.5724.5724.4824.5024.100.08%2,013
Dec 30, 202524.3524.4824.3524.4824.08-0.04%6,390
Dec 29, 202524.3924.5024.3924.4923.99-0.37%4,619
Dec 24, 202524.5024.5824.4924.5824.080.41%5,167
Dec 23, 202524.3224.4824.3224.4823.980.12%8,264
Dec 22, 202524.3924.4624.3924.4523.950.20%3,720
Dec 19, 202524.3524.4124.3424.4023.900.12%6,203
Dec 18, 202524.2824.3724.2824.3723.870.37%832
Dec 17, 202524.4124.4124.2724.2823.78-0.29%5,124
Dec 16, 202524.3324.3524.2724.3523.850.16%9,559
Dec 15, 202524.2824.3124.2824.3123.810.33%1,761
Dec 12, 202524.3024.3024.2024.2323.740.08%6,261
Dec 11, 202524.2524.2524.1924.2123.72-0.16%15,479
Dec 10, 202524.2224.2724.2224.2523.750.37%3,198
Dec 9, 202524.2224.2224.1624.1623.670.04%5,966
Dec 8, 202524.2724.2724.1524.1523.66-0.49%3,689
Dec 5, 202524.2724.2724.2724.2723.77-2,760
Dec 4, 202524.2924.2924.2724.2723.77-0.12%6,644
Dec 3, 202523.9524.3023.9524.3023.800.08%4,325