Richards Packaging Income Fund (RPI-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

32.59

-0.16

(-0.49%)

At close: 03:59PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	32.61	32.80	32.57	32.59	32.59	3,300
Apr 25, 2024	32.80	33.05	32.75	32.75	32.75	300
Apr 24, 2024	34.63	34.63	32.76	32.77	32.77	800
Apr 23, 2024	33.63	33.63	33.63	33.63	33.63	100
Apr 22, 2024	33.29	33.40	32.92	33.40	33.40	600
Apr 19, 2024	32.82	33.40	32.64	33.40	33.40	1,400
Apr 18, 2024	32.65	32.83	32.65	32.83	32.83	1,000
Apr 17, 2024	32.94	33.71	32.75	32.75	32.75	1,400
Apr 16, 2024	32.25	32.81	32.25	32.69	32.69	3,000
Apr 15, 2024	32.83	32.83	32.25	32.25	32.25	1,500
Apr 12, 2024	32.56	32.56	32.24	32.24	32.24	2,800
Apr 11, 2024	32.70	32.70	32.40	32.40	32.40	4,000
Apr 10, 2024	32.80	32.88	32.56	32.56	32.56	1,000
Apr 09, 2024	33.89	33.90	33.00	33.00	33.00	4,300
Apr 08, 2024	34.27	34.27	33.90	34.00	34.00	13,600
Apr 05, 2024	34.16	34.16	33.98	33.98	33.98	2,400
Apr 04, 2024	34.01	34.22	33.78	33.78	33.78	500
Apr 03, 2024	34.00	34.40	34.00	34.20	34.20	2,500
Apr 02, 2024	34.00	34.00	33.32	33.75	33.75	4,200
Apr 01, 2024	34.26	34.55	34.00	34.00	34.00	5,700
Mar 28, 2024	34.43	34.43	34.43	34.43	34.43	200
Mar 27, 2024	33.19	34.50	33.09	34.50	34.50	73,100
Mar 27, 2024	0.11 Dividend
Mar 26, 2024	32.56	33.83	32.56	33.30	33.19	5,300
Mar 25, 2024	32.01	32.01	32.00	32.00	31.89	50,500
Mar 22, 2024	32.30	32.30	32.11	32.15	32.04	4,600
Mar 21, 2024	32.50	32.54	32.36	32.54	32.43	900
Mar 20, 2024	32.24	32.40	32.11	32.40	32.29	7,600
Mar 19, 2024	32.51	32.51	32.11	32.29	32.18	3,400
Mar 18, 2024	32.00	32.32	32.00	32.11	32.00	5,200
Mar 15, 2024	32.21	32.43	31.74	31.91	31.80	5,400
Mar 15, 2024	0.36 Dividend
Mar 14, 2024	32.90	32.90	32.20	32.60	32.13	3,200
Mar 13, 2024	32.69	33.00	32.53	32.72	32.25	2,000
Mar 12, 2024	33.53	33.56	33.13	33.13	32.66	1,100
Mar 11, 2024	34.14	34.14	33.36	33.45	32.97	800
Mar 08, 2024	34.75	34.75	33.85	33.90	33.41	5,000
Mar 07, 2024	33.80	34.28	33.80	34.00	33.51	5,400
Mar 06, 2024	32.18	33.44	32.18	33.44	32.96	5,900
Mar 05, 2024	32.62	32.62	32.25	32.48	32.02	120,800
Mar 04, 2024	32.62	33.02	32.50	32.59	32.12	5,300
Mar 01, 2024	33.03	33.03	33.03	33.03	32.56	100
Feb 29, 2024	33.01	33.25	33.01	33.01	32.54	2,700
Feb 28, 2024	33.39	33.39	33.17	33.17	32.70	200
Feb 28, 2024	0.11 Dividend
Feb 27, 2024	33.10	33.59	33.10	33.59	33.00	1,500
Feb 26, 2024	33.18	33.20	33.02	33.02	32.44	800
Feb 23, 2024	33.25	33.50	33.14	33.50	32.91	4,000
Feb 22, 2024	33.52	33.52	33.26	33.26	32.68	5,300
Feb 21, 2024	33.94	34.00	33.87	34.00	33.40	13,000
Feb 20, 2024	34.57	34.57	34.57	34.57	33.96	100
Feb 16, 2024	34.21	34.81	34.21	34.57	33.96	900
Feb 15, 2024	34.92	34.95	34.84	34.94	34.33	900
Feb 14, 2024	33.93	34.38	33.38	34.38	33.78	6,200
Feb 13, 2024	34.34	34.34	34.27	34.27	33.67	600
Feb 12, 2024	34.44	34.61	34.44	34.61	34.00	600
Feb 09, 2024	34.01	34.01	33.87	33.91	33.32	1,300
Feb 08, 2024	34.58	34.58	34.31	34.31	33.71	400
Feb 07, 2024	34.89	35.01	34.77	34.89	34.28	1,300
Feb 06, 2024	34.78	34.78	34.25	34.50	33.89	7,000
Feb 05, 2024	35.01	35.20	34.99	35.00	34.39	4,900
Feb 02, 2024	34.28	35.18	34.28	35.18	34.56	1,900
Feb 01, 2024	34.69	34.69	34.39	34.65	34.04	1,200
Jan 31, 2024	34.37	34.97	34.36	34.97	34.36	1,400
Jan 30, 2024	35.08	35.15	34.80	35.00	34.39	2,900
Jan 30, 2024	0.11 Dividend
Jan 29, 2024	34.29	35.11	34.29	35.00	34.28	1,800
Jan 26, 2024	35.00	35.42	35.00	35.10	34.38	3,300
Jan 25, 2024	34.36	35.10	34.36	34.89	34.17	2,400
Jan 24, 2024	34.58	35.25	34.58	34.99	34.27	5,500
Jan 23, 2024	34.84	35.48	34.82	35.48	34.75	2,000
Jan 22, 2024	35.20	35.20	34.52	34.52	33.81	5,200
Jan 19, 2024	35.56	35.56	35.22	35.40	34.67	10,900
Jan 18, 2024	35.50	35.60	35.40	35.60	34.87	56,900
Jan 17, 2024	35.49	35.65	35.49	35.50	34.77	21,100
Jan 16, 2024	35.48	35.60	35.01	35.60	34.87	3,900
Jan 15, 2024	34.63	35.46	34.63	35.28	34.55	2,300
Jan 12, 2024	35.64	35.64	35.26	35.60	34.87	2,500
Jan 11, 2024	34.28	35.47	34.28	35.47	34.74	1,900
Jan 10, 2024	34.87	35.00	34.00	35.00	34.28	6,100
Jan 09, 2024	34.90	35.51	34.90	34.99	34.27	5,100
Jan 08, 2024	34.49	34.85	33.98	34.85	34.13	8,900
Jan 05, 2024	33.42	34.00	33.42	34.00	33.30	500
Jan 04, 2024	34.26	34.26	34.00	34.00	33.30	300
Jan 03, 2024	34.65	34.65	34.58	34.58	33.87	300
Jan 02, 2024	34.65	34.82	34.09	34.82	34.10	1,700
Dec 29, 2023	34.77	34.79	34.25	34.65	33.94	2,600
Dec 28, 2023	34.17	34.45	33.93	34.37	33.66	1,100
Dec 28, 2023	0.11 Dividend
Dec 27, 2023	33.61	34.78	33.61	34.78	33.95	2,700
Dec 22, 2023	34.02	34.64	34.02	34.64	33.82	1,900
Dec 21, 2023	34.09	34.54	34.00	34.25	33.44	15,700
Dec 20, 2023	34.36	34.50	34.10	34.34	33.53	2,500
Dec 19, 2023	34.04	34.25	34.04	34.25	33.44	9,500
Dec 18, 2023	34.90	34.90	34.05	34.05	33.24	4,800
Dec 15, 2023	34.88	35.00	34.61	34.61	33.79	1,900
Dec 14, 2023	34.10	34.88	34.01	34.88	34.05	3,400
Dec 13, 2023	33.65	33.92	33.65	33.92	33.12	9,000
Dec 12, 2023	33.90	33.90	33.90	33.90	33.10	-
Dec 11, 2023	33.74	33.90	33.74	33.90	33.10	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,113.35-773.51(-0.89%)

Richards Packaging Income Fund (RPI-UN.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,113.35
-773.51(-0.89%)