RBC Canadian Preferred Share ETF - RPF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	23.53	23.51	23.51	23.53	23.49	2,604
August 14, 2025	23.55	23.48	23.48	23.55	23.47	8,847
August 13, 2025	23.6	23.5	23.5	23.6	23.5	4,202
August 12, 2025	23.58	23.58	23.58	23.58	23.58	0
August 11, 2025	23.59	23.58	23.58	23.62	23.58	1,300
August 08, 2025	23.66	23.59	23.59	23.66	23.59	2,002
August 07, 2025	23.68	23.62	23.62	23.68	23.54	3,905
August 06, 2025	23.53	23.55	23.55	23.64	23.53	24,100
August 05, 2025	23.47	23.55	23.55	23.56	23.47	6,700
August 01, 2025	23.54	23.41	23.41	23.54	23.41	4,813
July 31, 2025	23.64	23.59	23.59	23.64	23.47	5,300
July 30, 2025	23.49	23.44	23.44	23.5	23.44	2,700
July 29, 2025	23.34	23.43	23.43	23.43	23.34	1,149
July 28, 2025	23.41	23.38	23.38	23.43	23.37	7,737
July 25, 2025	23.4	23.43	23.43	23.43	23.4	4,700
July 24, 2025	23.52	23.37	23.37	23.52	23.37	20,000
July 23, 2025	23.69	23.47	23.36	23.69	23.47	6,100
July 22, 2025	23.46	23.44	23.33	23.48	23.44	4,200
July 21, 2025	23.73	23.49	23.38	23.73	23.46	5,222
July 18, 2025	23.43	23.49	23.49	23.49	23.43	1,938
July 17, 2025	23.39	23.37	23.37	23.39	23.34	17,000
July 16, 2025	23.35	23.36	23.36	23.37	23.33	9,847
July 15, 2025	23.3	23.36	23.36	23.37	23.3	10,900
July 14, 2025	23.29	23.32	23.32	23.33	23.29	4,144
July 11, 2025	23.3	23.32	23.32	23.33	23.27	4,000
July 10, 2025	23.27	23.29	23.29	23.29	23.27	2,918
July 09, 2025	23.28	23.28	23.28	23.28	23.26	5,728
July 08, 2025	23.18	23.24	23.24	23.24	23.14	13,740
July 07, 2025	23.15	23.14	23.14	23.15	23.04	28,111
July 04, 2025	23.05	23.05	23.05	23.13	23.05	3,700
July 03, 2025	22.87	23.02	23.02	23.08	22.87	4,544
July 02, 2025	23.01	23.02	23.02	23.03	22.93	6,542
June 30, 2025	22.86	22.95	22.95	22.95	22.86	3,640
June 27, 2025	22.84	22.9	22.9	22.9	22.84	9,331
June 26, 2025	22.78	22.83	22.83	22.83	22.78	4,400
June 25, 2025	22.78	22.79	22.79	22.79	22.76	2,600
June 24, 2025	22.82	22.79	22.79	22.82	22.69	15,600
June 23, 2025	22.65	22.68	22.68	22.68	22.61	5,800
June 20, 2025	22.71	22.74	22.64	22.75	22.7	4,618
June 19, 2025	22.75	22.74	22.64	22.75	22.68	5,923
June 18, 2025	22.69	22.74	22.64	22.74	22.67	19,449
June 17, 2025	22.6	22.63	22.53	22.72	22.6	1,006
June 16, 2025	22.51	22.66	22.55	22.66	22.51	29,239
June 13, 2025	22.59	22.51	22.41	22.59	22.5	2,100
June 12, 2025	22.55	22.52	22.42	22.55	22.52	2,900
June 11, 2025	22.53	22.55	22.55	22.58	22.52	2,732
June 10, 2025	22.55	22.55	22.55	22.55	22.55	209
June 09, 2025	22.56	22.55	22.55	22.61	22.55	3,000
June 06, 2025	22.53	22.55	22.55	22.61	22.53	1,900
June 05, 2025	22.64	22.55	22.55	22.64	22.55	12,140
June 04, 2025	22.47	22.55	22.55	22.6	22.47	6,600
June 03, 2025	22.43	22.5	22.5	22.51	22.43	4,509
June 02, 2025	22.4	22.42	22.42	22.46	22.4	3,200
May 30, 2025	22.21	22.31	22.31	22.34	22.21	3,800
May 29, 2025	22.18	22.26	22.26	22.33	22.18	8,400
May 28, 2025	22.18	22.25	22.25	22.25	22.18	3,106
May 27, 2025	22.11	22.17	22.17	22.17	22.11	10,300
May 26, 2025	21.93	22	22	22.06	21.93	49,000
May 23, 2025	21.75	21.94	21.94	21.94	21.75	23,018
May 22, 2025	21.84	21.98	21.88	22	21.84	24,607

RBC Canadian Preferred Share ETF (RPF.TO) TSX