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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	24.27	24.27	24.27	24.27	24.27	2,760
December 04, 2025	24.29	24.27	24.27	24.29	24.27	6,644
December 03, 2025	23.95	24.3	24.3	24.3	23.95	4,325
December 02, 2025	24.15	24.28	24.28	24.28	24.15	3,028
December 01, 2025	24.01	24.12	24.12	24.12	24	6,400
November 28, 2025	23.97	24.01	24.01	24.01	23.9	6,700
November 27, 2025	23.76	23.92	23.92	23.92	23.76	1,727
November 26, 2025	23.87	23.87	23.87	23.9	23.79	4,600
November 25, 2025	23.71	23.82	23.82	23.82	23.71	5,000
November 24, 2025	23.6	23.75	23.75	23.76	23.6	3,300
November 21, 2025	23.5	23.64	23.64	23.64	23.21	8,743
November 20, 2025	23.78	23.61	23.61	23.78	23.55	8,830
November 19, 2025	23.94	23.75	23.75	23.94	23.71	12,801
November 18, 2025	24	23.95	23.95	24	23.92	2,804
November 17, 2025	23.93	24.01	24.01	24.01	23.93	1,624
November 14, 2025	23.9	24	24	24	23.9	3,900
November 13, 2025	24.06	23.9	23.9	24.06	23.9	5,304
November 12, 2025	24.06	24.07	24.07	24.08	24.06	1,600
November 11, 2025	24.03	24.12	24.12	24.14	24.03	1,300
November 10, 2025	24.04	24.09	24.09	24.11	24.04	6,600
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

RBC Canadian Preferred Share ETF (RPF.TO) TSX