Canada markets closed

RBC Canadian Preferred Share ETF (RPF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
20.490.00 (0.00%)
At close: 03:47PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202420.6220.6220.4320.4920.497,669
May 03, 202420.4620.5120.4220.5020.5017,400
May 02, 202420.2620.4820.2220.4820.488,100
May 01, 202420.1520.1920.0720.1920.196,900
Apr 30, 202420.1120.1320.0620.1320.139,800
Apr 29, 202420.0020.0520.0020.0220.029,700
Apr 26, 202419.9020.0019.9020.0020.0088,200
Apr 25, 202419.7819.9619.7819.9419.946,000
Apr 24, 202419.8320.0019.8319.9119.9128,300
Apr 23, 202419.7419.8219.7419.7919.797,700
Apr 22, 202419.9019.9019.7719.8019.807,500
Apr 22, 20240.09 Dividend
Apr 19, 202419.9119.9619.9019.9019.818,500
Apr 18, 202419.9319.9819.9319.9619.8711,700
Apr 17, 202419.8720.0019.8720.0019.917,700
Apr 16, 202419.8119.9819.7919.9519.8612,900
Apr 15, 202420.0520.0519.7619.8119.729,400
Apr 12, 202419.9720.0419.9020.0019.91113,900
Apr 11, 202419.8620.0019.8620.0019.9112,700
Apr 10, 202419.9519.9519.9019.9219.8312,000
Apr 09, 202419.8219.9519.8219.9419.858,300
Apr 08, 202419.8519.9019.8419.9019.8118,100
Apr 05, 202419.8119.8619.8119.8419.7512,300
Apr 04, 202419.8519.8519.8419.8419.751,300
Apr 03, 202419.7519.8419.7519.8019.717,400
Apr 02, 202419.7519.7919.7419.7919.702,800
Apr 01, 202419.8819.8819.7219.7619.678,100
Mar 28, 202419.7619.7819.7519.7519.662,300
Mar 27, 202419.6819.7619.6819.6919.6011,600
Mar 26, 202419.7219.7219.6519.6819.5925,600
Mar 25, 202419.6219.6819.6219.6519.568,500
Mar 22, 202419.6519.6619.6419.6419.5514,300
Mar 21, 202419.6019.6519.6019.6319.549,300
Mar 20, 202419.7319.7319.5219.6419.5520,600
Mar 20, 20240.09 Dividend
Mar 19, 202419.5619.6219.5419.6219.447,100
Mar 18, 202419.6019.6019.5319.5319.351,100
Mar 15, 202419.3619.5819.3619.5819.402,300
Mar 14, 202419.4719.4819.4519.4719.2915,800
Mar 13, 202419.4119.5019.4119.4919.3114,200
Mar 12, 202419.4419.4519.4219.4519.272,500
Mar 11, 202419.4119.4219.3919.4219.242,500
Mar 08, 202419.1619.3419.1619.3319.1510,300
Mar 07, 202419.2119.3119.2119.2919.118,700
Mar 06, 202419.2519.2719.2419.2619.089,600
Mar 05, 202419.2519.2619.2019.2019.0310,100
Mar 04, 202419.2019.2119.1519.1819.017,100
Mar 01, 202419.1219.1219.1019.1118.9411,200
Feb 29, 202418.9719.1018.9719.1018.937,100
Feb 28, 202418.8818.9318.8818.9218.753,700
Feb 27, 202418.7618.9018.7618.8618.6926,600
Feb 26, 202418.9918.9918.8718.8918.727,600
Feb 23, 202418.8418.9418.8418.9218.7517,100
Feb 22, 202418.9719.0218.9418.9418.778,100
Feb 21, 202418.9618.9818.9618.9818.811,700
Feb 21, 20240.09 Dividend
Feb 20, 202419.0619.1819.0419.1818.9212,800
Feb 16, 202418.9619.1018.9619.0618.805,700
Feb 15, 202418.8619.0618.8619.0618.8043,200
Feb 14, 202418.9219.0218.9019.0118.756,100
Feb 13, 202418.8418.9718.8418.9718.713,000
Feb 12, 202418.9319.0218.9318.9818.7238,900
Feb 09, 202418.8119.0418.8118.9918.7311,600
Feb 08, 202419.0719.0718.9718.9918.7324,900
Feb 07, 202419.1919.2319.0819.1218.865,400
Feb 06, 202419.2019.2119.1219.1218.8616,800
Feb 05, 202419.4419.4419.1719.2018.947,200
Feb 02, 202419.1819.2719.1419.2719.0120,400
Feb 01, 202419.1819.2919.1619.2919.0218,100
Jan 31, 202419.0219.2119.0219.1818.927,600
Jan 30, 202419.2619.2619.1019.1018.8439,200
Jan 29, 202419.2619.2619.0819.0818.828,900
Jan 26, 202418.8619.1018.8619.1018.8413,000
Jan 25, 202418.8219.0618.8219.0618.8019,600
Jan 24, 202418.8519.0618.8519.0418.7852,100
Jan 23, 202418.6218.8918.6118.8618.605,600
Jan 23, 20240.09 Dividend
Jan 22, 202418.9318.9318.8318.8918.5410,700
Jan 19, 202418.7018.8118.6918.7318.3820,200
Jan 18, 202418.6918.7318.6018.6818.3410,400
Jan 17, 202418.6418.6518.6018.6418.307,100
Jan 16, 202418.4918.7318.4918.7318.3831,900
Jan 15, 202418.3318.5818.3318.5218.185,600
Jan 12, 202418.4318.5418.4318.4718.132,300
Jan 11, 202418.4518.4918.4218.4318.0910,300
Jan 10, 202418.3018.4218.3018.4018.066,400
Jan 09, 202418.2918.3618.2518.3117.9711,700
Jan 08, 202418.3418.3418.2218.2717.939,000
Jan 05, 202418.2318.2318.1118.1917.855,000
Jan 04, 202418.0018.1618.0018.1617.8312,000
Jan 03, 202417.9918.0417.9218.0417.717,000
Jan 02, 202417.9017.9417.8717.9117.587,700
Dec 29, 202317.9017.9017.7417.9017.573,200
Dec 28, 202317.7517.8017.7117.8017.4711,200
Dec 28, 20230.09 Dividend
Dec 27, 202317.8117.8817.7517.7517.3315,500
Dec 22, 202317.8217.8517.8117.8217.4019,000
Dec 21, 202317.8017.8617.7917.8117.396,200
Dec 20, 202317.8017.8517.7817.7817.3612,600
Dec 19, 202317.8417.8417.8317.8317.411,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...