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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.05	24.06	24.06	24.06	24	5,600
November 06, 2025	24.14	24.06	24.06	24.14	24.06	2,900
November 05, 2025	23.96	24.08	24.08	24.08	23.96	1,200
November 04, 2025	23.92	24.04	24.04	24.08	23.92	12,900
November 03, 2025	23.96	24.05	24.05	24.05	23.96	8,121
October 31, 2025	23.98	24	24	24.02	23.95	12,000
October 30, 2025	23.89	23.92	23.91	23.92	23.89	4,311
October 29, 2025	23.85	23.85	23.85	23.89	23.85	2,500
October 28, 2025	23.87	23.85	23.85	23.87	23.85	5,501
October 27, 2025	23.92	23.84	23.84	23.92	23.83	1,321
October 24, 2025	23.85	23.79	23.79	23.85	23.77	15,436
October 23, 2025	23.85	23.87	23.76	23.88	23.85	6,043
October 22, 2025	23.86	23.83	23.72	23.91	23.83	4,400
October 21, 2025	23.74	23.85	23.74	23.85	23.74	2,241
October 20, 2025	23.89	23.74	23.63	23.89	23.74	3,132
October 17, 2025	23.75	23.72	23.72	23.8	23.72	3,537
October 16, 2025	23.81	23.79	23.79	23.81	23.78	3,612
October 15, 2025	23.76	23.78	23.78	23.78	23.76	2,125
October 14, 2025	23.92	23.68	23.68	23.92	23.68	12,400
October 10, 2025	23.94	23.76	23.76	23.94	23.76	2,247
October 09, 2025	23.78	23.79	23.79	23.81	23.78	19,220
October 08, 2025	23.73	23.77	23.77	23.8	23.73	1,406
October 07, 2025	23.72	23.72	23.72	23.75	23.71	7,612
October 06, 2025	23.7	23.75	23.75	23.8	23.7	3,700
October 03, 2025	23.7	23.67	23.67	23.71	23.64	12,700
October 02, 2025	23.66	23.67	23.67	23.67	23.65	3,317
October 01, 2025	23.75	23.58	23.58	23.75	23.58	2,435
September 30, 2025	23.68	23.71	23.71	23.71	23.68	1,726
September 29, 2025	23.66	23.66	23.66	23.66	23.66	1,004
September 26, 2025	23.63	23.62	23.62	23.63	23.6	3,048
September 25, 2025	23.58	23.58	23.56	23.59	23.55	8,518
September 24, 2025	23.66	23.55	23.55	23.66	23.55	5,010
September 23, 2025	23.61	23.57	23.57	23.61	23.54	15,547
September 22, 2025	23.6	23.61	23.61	23.62	23.59	12,306
September 19, 2025	23.84	23.66	23.66	23.87	23.66	14,559
September 18, 2025	23.72	23.75	23.75	23.75	23.7	4,307
September 17, 2025	23.68	23.65	23.65	23.73	23.65	8,800
September 16, 2025	23.76	23.7	23.7	23.76	23.7	3,140
September 15, 2025	23.81	23.72	23.72	23.81	23.72	3,600
September 12, 2025	23.61	23.71	23.71	23.71	23.61	1,107
September 11, 2025	23.64	23.65	23.65	23.65	23.61	16,800
September 10, 2025	23.74	23.61	23.61	23.74	23.61	3,800
September 09, 2025	23.65	23.65	23.65	23.65	23.57	620
September 08, 2025	23.56	23.54	23.54	23.57	23.54	2,000
September 05, 2025	23.51	23.48	23.48	23.51	23.48	351
September 04, 2025	23.56	23.53	23.53	23.56	23.53	2,209
September 03, 2025	23.59	23.56	23.56	23.59	23.54	5,000
September 02, 2025	23.56	23.53	23.53	23.56	23.53	2,200
August 29, 2025	23.54	23.56	23.56	23.56	23.54	2,500
August 28, 2025	23.49	23.47	23.47	23.49	23.47	5,500
August 27, 2025	23.46	23.5	23.5	23.51	23.46	3,243
August 26, 2025	23.49	23.47	23.47	23.49	23.46	900
August 25, 2025	23.49	23.47	23.47	23.49	23.45	4,118
August 22, 2025	23.42	23.47	23.47	23.47	23.4	7,932
August 21, 2025	23.57	23.49	23.38	23.57	23.48	7,417
August 20, 2025	23.49	23.56	23.45	23.56	23.49	5,300
August 19, 2025	23.49	23.5	23.39	23.5	23.43	15,533
August 18, 2025	23.5	23.46	23.35	23.5	23.46	1,524
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

RBC Canadian Preferred Share ETF (RPF.TO) TSX