RBC Canadian Preferred Share ETF (RPF)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721166000 | 20.7 | 0.04 | 0.19 | 20.72 | 20.72 | 20.66 | 7620 |
| 1721079600 | 20.66 | 0.01 | 0.05 | 20.65 | 20.67 | 20.63 | 4128 |
| 1720820400 | 20.65 | 0 | 0.00 | 20.51 | 20.65 | 20.51 | 2600 |
| 1720734000 | 20.65 | -0.06 | -0.29 | 20.65 | 20.65 | 20.56 | 19730 |
| 1720647600 | 20.71 | -0.03 | -0.14 | 20.68 | 20.71 | 20.62 | 11200 |
| 1720561200 | 20.74 | 0.13 | 0.63 | 20.65 | 20.76 | 20.65 | 9418 |
| 1720474800 | 20.61 | 0.12 | 0.59 | 20.36 | 20.68 | 20.36 | 8597 |
| 1720215600 | 20.49 | 0.06 | 0.29 | 20.5 | 20.57 | 20.49 | 5505 |
| 1720129200 | 20.43 | 0.01 | 0.05 | 20.51 | 20.51 | 20.42 | 3670 |
| 1720042800 | 20.42 | 0.02 | 0.10 | 20.08 | 20.47 | 20.08 | 3107 |
| 1719956400 | 20.4 | 0.09 | 0.44 | 19.97 | 20.42 | 19.97 | 3346 |
| 1719610800 | 20.31 | 0.01 | 0.05 | 20.3 | 20.37 | 20.27 | 33661 |
| 1719524400 | 20.3 | 0.25 | 1.25 | 20.15 | 20.3 | 19.98 | 19589 |
| 1719438000 | 20.05 | 0.06 | 0.30 | 19.87 | 20.12 | 19.87 | 18635 |
| 1719351600 | 19.99 | 0.26 | 1.32 | 19.76 | 20 | 19.76 | 7600 |
| 1719265200 | 19.73 | 0.23 | 1.18 | 19.65 | 19.73 | 19.62 | 4655 |
| 1719006000 | 19.5 | -0.12 | -0.61 | 19.42 | 19.55 | 19.42 | 8356 |
| 1718919600 | 19.62 | 0.46 | 2.40 | 19.41 | 19.62 | 19.41 | 17432 |
| 1718833200 | 19.16 | -0.43 | -2.19 | 19.48 | 19.48 | 19.16 | 5256 |
| 1718746800 | 19.59 | 0.02 | 0.10 | 19.55 | 19.59 | 19.44 | 6800 |
| 1718660400 | 19.57 | -0.07 | -0.36 | 19.92 | 19.92 | 19.38 | 7129 |
| 1718401200 | 19.64 | 0.05 | 0.26 | 19.7 | 19.7 | 19.63 | 6300 |
| 1718314800 | 19.59 | -0.29 | -1.46 | 19.89 | 19.89 | 19.58 | 19553 |
| 1718228400 | 19.88 | -0.1 | -0.50 | 20 | 20 | 19.88 | 8079 |
| 1718142000 | 19.98 | -0.05 | -0.25 | 20.1 | 20.1 | 19.95 | 5600 |
| 1718055600 | 20.03 | 0.2 | 1.01 | 19.82 | 20.03 | 19.82 | 8779 |
| 1717796400 | 19.83 | -0.23 | -1.15 | 20.12 | 20.12 | 19.83 | 16906 |
| 1717710000 | 20.06 | -0.17 | -0.84 | 20.24 | 20.24 | 20.06 | 20227 |
| 1717623600 | 20.23 | -0.15 | -0.74 | 20.48 | 20.48 | 20.23 | 5310 |
| 1717537200 | 20.38 | -0.04 | -0.20 | 20.415 | 20.415 | 20.38 | 4734 |
| 1717450800 | 20.42 | -0.02 | -0.10 | 20.52 | 20.52 | 20.42 | 3229 |
| 1717191600 | 20.44 | -0.14 | -0.68 | 20.69 | 20.69 | 20.44 | 3826 |
| 1717105200 | 20.58 | 0.11 | 0.54 | 20.46 | 20.58 | 20.45 | 9600 |
| 1717018800 | 20.47 | -0.03 | -0.15 | 20.52 | 20.53 | 20.47 | 2000 |
| 1716932400 | 20.5 | 0.06 | 0.29 | 20.29 | 20.57 | 20.29 | 9565 |
| 1716846000 | 20.44 | 0.1 | 0.49 | 20.49 | 20.54 | 20.44 | 23313 |
| 1716586800 | 20.34 | 0.03 | 0.15 | 20.45 | 20.45 | 20.34 | 5190 |
| 1716500400 | 20.31 | 0.04 | 0.20 | 20.22 | 20.34 | 20.2 | 7474 |
| 1716414000 | 20.27 | -0.1 | -0.49 | 20.46 | 20.46 | 20.27 | 5413 |
| 1716327600 | 20.37 | -0.04 | -0.20 | 20.41 | 20.49 | 20.36 | 5060 |
| 1715982000 | 20.41 | -0.08 | -0.39 | 20.5 | 20.5 | 20.41 | 4503 |
| 1715895600 | 20.49 | -0.08 | -0.39 | 20.45 | 20.54 | 20.45 | 3068 |
| 1715809200 | 20.57 | 0.01 | 0.05 | 20.5 | 20.57 | 20.5 | 1030 |
| 1715722800 | 20.56 | 0.12 | 0.59 | 20.44 | 20.57 | 20.44 | 12866 |
| 1715636400 | 20.44 | -0.01 | -0.05 | 20.59 | 20.59 | 20.42 | 8994 |
| 1715377200 | 20.45 | -0.02 | -0.10 | 20.53 | 20.58 | 20.45 | 10355 |
| 1715290800 | 20.47 | -0.04 | -0.20 | 20.53 | 20.53 | 20.46 | 3200 |
| 1715204400 | 20.51 | 0.02 | 0.10 | 20.5 | 20.55 | 20.44 | 15854 |
| 1715118000 | 20.49 | -0.03 | -0.15 | 20.58 | 20.58 | 20.48 | 5068 |
| 1715031600 | 20.52 | 0.03 | 0.15 | 20.62 | 20.62 | 20.43 | 7669 |
| 1714772400 | 20.49 | 0.01 | 0.05 | 20.46 | 20.51 | 20.42 | 17363 |
| 1714686000 | 20.48 | 0.29 | 1.44 | 20.26 | 20.48 | 20.22 | 8147 |
| 1714599600 | 20.19 | 0.06 | 0.30 | 20.15 | 20.19 | 20.07 | 6921 |
| 1714513200 | 20.13 | 0.11 | 0.55 | 20.11 | 20.13 | 20.06 | 9785 |
| 1714426800 | 20.02 | 0.02 | 0.10 | 20 | 20.05 | 20 | 9728 |
| 1714167600 | 20 | 0.06 | 0.30 | 19.9 | 20 | 19.9 | 88196 |
| 1714081200 | 19.94 | 0.01 | 0.05 | 19.78 | 19.96 | 19.78 | 5950 |
| 1713994800 | 19.93 | 0.14 | 0.71 | 19.83 | 20 | 19.83 | 28327 |
| 1713908400 | 19.79 | -0.01 | -0.05 | 19.74 | 19.82 | 19.74 | 7740 |
| 1713822000 | 19.8 | -0.1 | -0.50 | 19.9 | 19.9 | 19.77 | 7549 |
| 1713562800 | 19.9 | -0.06 | -0.30 | 19.91 | 19.96 | 19.9 | 8544 |
| 1713476400 | 19.96 | -0.04 | -0.20 | 19.93 | 19.98 | 19.93 | 11749 |
| 1713390000 | 20 | 0.05 | 0.25 | 19.87 | 20 | 19.87 | 7726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
