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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.74	24.72	24.72	24.74	24.67	3,468
February 19, 2026	24.8	24.79	24.69	24.8	24.79	10,232
February 18, 2026	24.69	24.77	24.67	24.77	24.69	10,628
February 17, 2026	24.76	24.66	24.56	24.76	24.66	3,200
February 13, 2026	24.51	24.65	24.65	24.68	24.51	10,005
February 12, 2026	24.62	24.65	24.65	24.65	24.62	2,425
February 11, 2026	24.54	24.56	24.56	24.61	24.54	2,309
February 10, 2026	24.55	24.58	24.58	24.58	24.55	12,739
February 09, 2026	24.56	24.6	24.6	24.61	24.56	8,729
February 06, 2026	24.59	24.59	24.59	24.6	24.59	6,300
February 05, 2026	24.43	24.52	24.52	24.57	24.43	8,444
February 04, 2026	24.65	24.56	24.56	24.65	24.56	6,304
February 03, 2026	24.52	24.54	24.54	24.61	24.52	1,800
February 02, 2026	24.54	24.53	24.53	24.54	24.49	6,600
January 30, 2026	24.5	24.52	24.52	24.52	24.43	4,800
January 29, 2026	24.36	24.41	24.41	24.47	24.36	7,800
January 28, 2026	24.59	24.48	24.48	24.59	24.45	2,922
January 27, 2026	24.53	24.49	24.49	24.54	24.49	4,900
January 26, 2026	24.61	24.51	24.51	24.61	24.5	1,800
January 23, 2026	24.5	24.51	24.51	24.51	24.47	8,600
January 22, 2026	24.6	24.61	24.51	24.61	24.56	2,708
January 21, 2026	24.54	24.59	24.59	24.62	24.54	3,800
January 20, 2026	24.68	24.55	24.55	24.68	24.55	10,000
January 19, 2026	24.79	24.7	24.7	24.79	24.67	10,000
January 16, 2026	24.59	24.65	24.65	24.68	24.59	3,700
January 15, 2026	24.6	24.65	24.65	24.67	24.6	5,000
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

RBC Canadian Preferred Share ETF (RPF.TO) TSX