Purpose Canadian Preferred Share Fund Historical Data - RPS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
NEO
Purpose Canadian Preferred Share Fund (RPS)
Purpose Canadian Preferred Share Fund (RPS) Historical

Purpose Canadian Preferred Share Fund (RPS)

21.29

-0.08

(-0.37%)

Closed April 29 4:00PM

Delayed by 15 minutes

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
1714165200	21.29	-0.08	-0.37	21.28	21.3	21.28	516
1714078800	21.37	0.05	0.23	21.36	21.37	21.31	2544
1713992400	21.32	-0.01	-0.05	21.27	21.46	21.27	3544
1713906000	21.33	0.14	0.66	21.25	21.33	21.21	4051
1713819600	21.19	-0.07	-0.33	21.2	21.2	21.19	836
1713560400	21.26	-0.04	-0.19	21.22	21.27	21.22	9115
1713474000	21.3	0	0.00	21.28	21.39	21.28	2381
1713387600	21.3	-0.04	-0.19	21.22	21.39	21.22	4019
1713301200	21.34	0.24	1.14	21.18	21.37	21.18	2353
1713214800	21.1	-0.18	-0.85	21.2	21.25	21.1	4363
1712955600	21.28	-0.07	-0.33	21.32	21.4	21.26	1977
1712869200	21.35	0.03	0.14	21.32	21.39	21.29	5627
1712782800	21.32	0.05	0.24	21.29	21.36	21.29	5697
1712696400	21.27	0.03	0.14	21.27	21.35	21.23	4197
1712610000	21.24	0.01	0.05	21.21	21.34	21.21	4944
1712350800	21.23	0.02	0.09	21.21	21.28	21.13	7058
1712264400	21.21	0.03	0.14	21.18	21.21	21.14	2661
1712178000	21.18	-0.02	-0.09	21.17	21.24	21.12	7616
1712091600	21.2	0.09	0.43	21.11	21.2	21.1	2589
1712005200	21.11	0.05	0.24	21.09	21.11	21.09	700
1711659600	21.06	0.02	0.10	21.06	21.15	21.02	3159
1711573320	21.04	-0.02	-0.09	21.01	21.04	21.01	2165
1711486800	21.06	0.03	0.14	21.01	21.06	20.92	3242
1711400400	21.03	-0.03	-0.14	20.98	21.05	20.98	7208
1711141200	21.06	-0.05	-0.24	21.09	21.14	21.06	1315
1711054920	21.11	0.02	0.09	21	21.11	21	5106
1710968400	21.09	0.08	0.38	20.91	21.09	20.91	5793
1710882000	21.01	0.13	0.62	20.98	21.07	20.98	1264
1710795600	20.88	-0.15	-0.71	20.93	20.93	20.86	6281
1710536400	21.03	0.1	0.48	20.92	21.03	20.92	2642
1710450000	20.93	0.03	0.14	20.81	20.98	20.81	8914
1710363600	20.9	0.01	0.05	20.79	20.92	20.79	3231
1710277200	20.89	0.12	0.58	20.75	20.89	20.53	3280
1710190800	20.77	-0.05	-0.24	20.76	20.8	20.75	3792
1709935200	20.82	0.06	0.29	20.76	20.82	20.75	1680
1709848800	20.76	0.01	0.05	20.71	20.8	20.71	2060
1709762400	20.75	0.03	0.14	20.6	20.75	20.6	3516
1709676060	20.72	0.09	0.44	20.61	20.73	20.61	3972
1709589600	20.63	0.02	0.10	20.62	20.7	20.62	8444
1709330400	20.61	0.04	0.19	20.56	20.64	20.56	4086
1709244000	20.57	0.16	0.78	20.42	20.57	20.42	3561
1709157600	20.41	0.1	0.49	20.35	20.44	20.35	8007
1709071440	20.31	0.01	0.05	20.32	20.38	20.31	5849
1708984800	20.3	-0.11	-0.54	20.33	20.39	20.25	6396
1708725600	20.41	0.01	0.05	20.34	20.46	20.34	1559
1708639320	20.4	-0.1	-0.49	20.48	20.56	20.32	2232
1708552800	20.5	0.03	0.15	20.45	20.54	20.45	5419
1708466400	20.47	0.13	0.64	20.34	20.55	20.34	4878
1708120800	20.34	-0.13	-0.64	20.48	20.56	20.31	11869
1708034400	20.47	0.05	0.24	20.31	20.48	20.31	2456
1707948000	20.42	0.18	0.89	20.34	20.42	20.34	1938
1707861600	20.24	-0.13	-0.64	20.35	20.38	20.24	4057
1707775320	20.37	-0.06	-0.29	20.39	20.43	20.37	1451
1707516000	20.43	0.03	0.15	20.26	20.45	20.25	6243
1707429600	20.4	-0.02	-0.10	20.44	20.46	20.4	5768
1707343200	20.42	-0.04	-0.20	20.42	20.51	20.39	7812
1707256800	20.46	-0.02	-0.10	20.48	20.53	20.46	12788
1707170400	20.48	-0.03	-0.15	20.66	20.66	20.45	14295
1706911320	20.51	0.05	0.24	20.43	20.51	20.35	5293
1706824800	20.46	0.03	0.15	20.31	20.46	20.31	1560
1706738400	20.43	0	0.00	20.35	20.43	20.35	2059
1706652000	20.43	0.14	0.69	20.3	20.43	20.3	9367
1706565600	20.29	0.15	0.74	20.14	20.29	20.11	6720

Purpose Canadian Preferr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions