Canada markets open in 4 hours 42 minutes

Richards Packaging Income Fund (RPI-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
34.50+1.31 (+3.95%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202433.1934.5033.0934.5034.5073,100
Mar 27, 20240.11 Dividend
Mar 26, 202432.5633.8332.5633.3033.195,300
Mar 25, 202432.0132.0132.0032.0031.8950,500
Mar 22, 202432.3032.3032.1132.1532.044,600
Mar 21, 202432.5032.5432.3632.5432.43900
Mar 20, 202432.2432.4032.1132.4032.297,600
Mar 19, 202432.5132.5132.1132.2932.183,400
Mar 18, 202432.0032.3232.0032.1132.005,200
Mar 15, 202432.2132.4331.7431.9131.805,400
Mar 15, 20240.36 Dividend
Mar 14, 202432.9032.9032.2032.6032.133,200
Mar 13, 202432.6933.0032.5332.7232.252,000
Mar 12, 202433.5333.5633.1333.1332.661,100
Mar 11, 202434.1434.1433.3633.4532.97800
Mar 08, 202434.7534.7533.8533.9033.415,000
Mar 07, 202433.8034.2833.8034.0033.515,400
Mar 06, 202432.1833.4432.1833.4432.965,900
Mar 05, 202432.6232.6232.2532.4832.02120,800
Mar 04, 202432.6233.0232.5032.5932.125,300
Mar 01, 202433.0333.0333.0333.0332.56100
Feb 29, 202433.0133.2533.0133.0132.542,700
Feb 28, 202433.3933.3933.1733.1732.70200
Feb 28, 20240.11 Dividend
Feb 27, 202433.1033.5933.1033.5933.001,500
Feb 26, 202433.1833.2033.0233.0232.44800
Feb 23, 202433.2533.5033.1433.5032.914,000
Feb 22, 202433.5233.5233.2633.2632.685,300
Feb 21, 202433.9434.0033.8734.0033.4013,000
Feb 20, 202434.5734.5734.5734.5733.96100
Feb 16, 202434.2134.8134.2134.5733.96900
Feb 15, 202434.9234.9534.8434.9434.33900
Feb 14, 202433.9334.3833.3834.3833.786,200
Feb 13, 202434.3434.3434.2734.2733.67600
Feb 12, 202434.4434.6134.4434.6134.00600
Feb 09, 202434.0134.0133.8733.9133.321,300
Feb 08, 202434.5834.5834.3134.3133.71400
Feb 07, 202434.8935.0134.7734.8934.281,300
Feb 06, 202434.7834.7834.2534.5033.897,000
Feb 05, 202435.0135.2034.9935.0034.394,900
Feb 02, 202434.2835.1834.2835.1834.561,900
Feb 01, 202434.6934.6934.3934.6534.041,200
Jan 31, 202434.3734.9734.3634.9734.361,400
Jan 30, 202435.0835.1534.8035.0034.392,900
Jan 30, 20240.11 Dividend
Jan 29, 202434.2935.1134.2935.0034.281,800
Jan 26, 202435.0035.4235.0035.1034.383,300
Jan 25, 202434.3635.1034.3634.8934.172,400
Jan 24, 202434.5835.2534.5834.9934.275,500
Jan 23, 202434.8435.4834.8235.4834.752,000
Jan 22, 202435.2035.2034.5234.5233.815,200
Jan 19, 202435.5635.5635.2235.4034.6710,900
Jan 18, 202435.5035.6035.4035.6034.8756,900
Jan 17, 202435.4935.6535.4935.5034.7721,100
Jan 16, 202435.4835.6035.0135.6034.873,900
Jan 15, 202434.6335.4634.6335.2834.552,300
Jan 12, 202435.6435.6435.2635.6034.872,500
Jan 11, 202434.2835.4734.2835.4734.741,900
Jan 10, 202434.8735.0034.0035.0034.286,100
Jan 09, 202434.9035.5134.9034.9934.275,100
Jan 08, 202434.4934.8533.9834.8534.138,900
Jan 05, 202433.4234.0033.4234.0033.30500
Jan 04, 202434.2634.2634.0034.0033.30300
Jan 03, 202434.6534.6534.5834.5833.87300
Jan 02, 202434.6534.8234.0934.8234.101,700
Dec 29, 202334.7734.7934.2534.6533.942,600
Dec 28, 202334.1734.4533.9334.3733.661,100
Dec 28, 20230.11 Dividend
Dec 27, 202333.6134.7833.6134.7833.952,700
Dec 22, 202334.0234.6434.0234.6433.821,900
Dec 21, 202334.0934.5434.0034.2533.4415,700
Dec 20, 202334.3634.5034.1034.3433.532,500
Dec 19, 202334.0434.2534.0434.2533.449,500
Dec 18, 202334.9034.9034.0534.0533.244,800
Dec 15, 202334.8835.0034.6134.6133.791,900
Dec 14, 202334.1034.8834.0134.8834.053,400
Dec 13, 202333.6533.9233.6533.9233.129,000
Dec 12, 202333.9033.9033.9033.9033.10-
Dec 11, 202333.7433.9033.7433.9033.10200
Dec 08, 202334.2434.2433.7633.8733.07800
Dec 07, 202333.4934.2733.4934.0033.193,600
Dec 06, 202333.6234.0033.5034.0033.192,100
Dec 05, 202333.7633.8133.7533.7532.95700
Dec 04, 202334.6434.6434.5034.5033.68500
Dec 01, 202334.9935.0034.9935.0034.17900
Nov 30, 202334.1735.0034.0335.0034.171,300
Nov 29, 202334.5234.8134.5234.5533.73400
Nov 29, 20230.11 Dividend
Nov 28, 202334.3034.6834.2934.6833.752,600
Nov 27, 202334.8134.8134.8034.8033.87500
Nov 24, 202335.1635.1735.1635.1734.23500
Nov 23, 202334.7934.7934.7934.7933.86200
Nov 22, 202334.2535.0034.0035.0034.063,400
Nov 21, 202334.0234.7534.0234.7533.821,900
Nov 20, 202334.8835.3934.8835.3934.44300
Nov 17, 202334.7635.6434.7035.6434.68900
Nov 16, 202334.5235.2834.5035.2834.332,500
Nov 15, 202334.1534.5134.1534.4933.561,500
Nov 14, 202333.7634.0533.7634.0533.142,900
Nov 13, 202334.0034.0033.2433.5032.60700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...