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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.61	24.64	24.64	24.65	24.6	5,666
January 13, 2026	24.61	24.6	24.6	24.63	24.6	1,600
January 12, 2026	24.59	24.58	24.58	24.64	24.58	3,000
January 09, 2026	24.66	24.59	24.59	24.66	24.58	8,402
January 08, 2026	24.58	24.57	24.57	24.58	24.57	4,500
January 07, 2026	24.37	24.54	24.54	24.56	24.37	22,400
January 06, 2026	24.5	24.46	24.46	24.53	24.46	2,729
January 05, 2026	24.79	24.5	24.5	24.79	24.49	14,348
January 02, 2026	24.73	24.47	24.47	24.73	24.47	3,317
December 31, 2025	24.57	24.5	24.5	24.57	24.48	2,013
December 30, 2025	24.35	24.48	24.48	24.48	24.35	6,400
December 29, 2025	24.39	24.49	24.39	24.5	24.39	4,619
December 23, 2025	24.32	24.48	24.48	24.48	24.32	8,300
December 22, 2025	24.39	24.45	24.45	24.46	24.39	3,720
December 19, 2025	24.35	24.4	24.4	24.41	24.34	6,203
December 18, 2025	24.28	24.37	24.37	24.37	24.28	832
December 17, 2025	24.41	24.28	24.28	24.41	24.27	5,124
December 16, 2025	24.33	24.35	24.35	24.35	24.27	9,600
December 15, 2025	24.28	24.31	24.31	24.31	24.28	1,800
December 12, 2025	24.3	24.23	24.23	24.3	24.2	6,261
December 11, 2025	24.25	24.21	24.21	24.25	24.19	15,500
December 10, 2025	24.22	24.25	24.25	24.27	24.22	3,200
December 09, 2025	24.22	24.16	24.16	24.22	24.16	5,966
December 08, 2025	24.27	24.15	24.15	24.27	24.15	3,700
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

RBC Canadian Preferred Share ETF (RPF.TO) TSX