Cboe CA - Delayed Quote CAD

Purpose U.S. Preferred Share Fund ETF (RPU.NE)

19.45
+0.30
+(1.57%)
At close: 1:05:41 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202519.4019.4019.4019.4519.45364
Apr 21, 202519.2119.2119.1419.1519.15881
Apr 17, 202519.2719.2719.2719.2719.27-
Apr 16, 202519.2719.2719.2719.2719.27-
Apr 15, 202519.2719.2719.2719.2719.27200
Apr 14, 202518.9818.9818.9818.9818.98-
Apr 11, 202518.9818.9818.9818.9818.98-
Apr 10, 202519.1019.1019.1018.9818.98200
Apr 9, 202519.0319.0319.0319.0319.03-
Apr 8, 202519.0319.0319.0319.0319.03-
Apr 7, 202518.9518.9518.9019.0319.03505
Apr 4, 202519.3419.3419.3419.3419.34-
Apr 3, 202519.3219.3219.3219.3419.34262
Apr 2, 202519.5919.5919.5919.5919.59-
Apr 1, 202519.5919.5919.5919.5919.59-
Mar 31, 202519.5719.5719.5719.5919.59352
Mar 28, 202519.5819.5819.5819.5819.58-
Mar 27, 2025 0.094 Dividend
Mar 27, 202519.5519.5519.5519.5819.58240
Mar 26, 202519.7219.7219.7219.7219.63-
Mar 25, 202519.7219.7219.6519.7219.63400
Mar 24, 202519.6519.6519.6519.6519.56-
Mar 21, 202519.6519.6519.6519.6519.56-
Mar 20, 202519.6519.6519.6519.6519.56-
Mar 19, 202519.6519.6519.6519.6519.56-
Mar 18, 202519.6519.6519.6519.6519.56-
Mar 17, 202519.6019.6019.6019.6519.5676
Mar 14, 202519.5819.5819.5819.6419.55300
Mar 13, 202519.6819.6819.6819.6819.59-
Mar 12, 202519.6819.6819.6819.6819.59-
Mar 11, 202519.6819.6819.6819.6819.59-
Mar 10, 202519.6519.6519.5819.6819.59882
Mar 7, 202519.6719.6719.6719.6819.59365
Mar 6, 202519.7219.7219.7219.7219.63-
Mar 5, 202519.7019.8519.6319.7219.63666
Mar 4, 202519.8419.8419.8419.8419.75-
Mar 3, 202519.8419.8419.8419.8419.75-
Feb 28, 202519.7919.7919.7919.8419.75300
Feb 27, 202519.7619.7619.7619.7619.67-
Feb 26, 2025 0.094 Dividend
Feb 26, 202519.7819.7819.5619.7619.67956
Feb 25, 202519.8619.8619.8619.8619.67-
Feb 24, 202519.8619.8619.8619.8619.67-
Feb 21, 202519.8619.8619.8619.8619.67198
Feb 20, 202519.8119.8119.8119.8619.67200
Feb 19, 202519.8419.8419.8419.8519.66200
Feb 18, 202519.8519.8519.6319.8919.701,131
Feb 14, 202519.8519.8519.8519.8519.66164
Feb 13, 202519.8219.8219.8219.8119.62213
Feb 12, 202519.7719.7719.7219.7919.60802
Feb 11, 202519.9019.9019.9019.9019.71-
Feb 10, 202519.8419.8419.8419.9019.71352
Feb 7, 202519.7819.7819.7819.7819.59-
Feb 6, 202519.8219.8219.6219.7819.59553
Feb 5, 202519.7819.7819.6719.8419.65800
Feb 4, 202519.7619.7619.7619.7619.57-
Feb 3, 202519.7619.7619.7619.7619.57-
Jan 31, 202519.7619.7619.7619.7619.57-
Jan 30, 202519.7119.7119.6419.7619.57328
Jan 29, 2025 0.094 Dividend
Jan 29, 202519.6619.6619.5919.6719.48481
Jan 28, 202519.7519.7519.7319.7519.47700
Jan 27, 202519.7519.7519.7519.8019.52200
Jan 24, 202519.7719.7719.7719.7719.49-
Jan 23, 202519.7719.7719.7719.7719.49-
Jan 22, 202519.7719.7719.7719.7719.49-
Jan 21, 202519.7819.7819.1919.7719.491,153
Jan 20, 202519.8719.9219.8719.7919.511,300
Jan 17, 202519.7219.7219.6619.7619.481,400
Jan 16, 202519.7819.7819.7819.7819.50-
Jan 15, 202519.7519.7519.7519.7819.50350
Jan 14, 202519.6219.6219.5519.6319.351,920
Jan 13, 202519.5719.5719.5019.5319.252,935
Jan 10, 202519.6219.6219.5019.6019.321,641
Jan 9, 202519.6419.6419.4119.7219.44606
Jan 8, 202519.6419.6419.6219.6919.41600
Jan 7, 202519.6219.6219.5519.6119.33616
Jan 6, 202519.7219.7219.7219.7219.44-
Jan 3, 202519.7119.7119.6419.7219.441,358
Jan 2, 202519.6419.6419.6419.6419.36-
Dec 31, 202419.6419.6419.6419.6419.36-
Dec 30, 202419.7119.7119.6019.6419.361,281
Dec 27, 2024 0.094 Dividend
Dec 27, 202419.6019.6019.6019.6519.37200
Dec 24, 202419.7519.7519.6819.6819.311,000
Dec 23, 202419.7219.7219.7219.7719.40200
Dec 20, 202419.8119.8119.8119.8119.44-
Dec 19, 202419.8119.8119.8119.8119.44-
Dec 18, 202419.8119.8119.8119.8119.44-
Dec 17, 202419.8119.8119.8119.8119.44-
Dec 16, 202419.8019.8019.7319.8119.44702
Dec 13, 202419.7719.7719.7719.7719.40129
Dec 12, 202419.8419.8419.8419.8419.47240
Dec 11, 202419.9119.9119.8719.8619.4816,225
Dec 10, 202419.8519.8519.5219.5419.171,300
Dec 9, 202419.8119.8119.8119.8419.47200
Dec 6, 202419.8419.8419.8419.8719.49282
Dec 5, 202419.8019.8019.8019.8019.43-
Dec 4, 202419.7919.7919.7219.8019.43534
Dec 3, 202419.7619.7619.6919.8019.43537
Dec 2, 202419.7719.7719.7719.7719.40-
Nov 29, 202419.7119.7119.7119.7719.40200
Nov 28, 202419.7119.7119.7119.7119.34-
Nov 27, 2024 0.094 Dividend
Nov 27, 202419.7119.7119.7119.7119.34-
Nov 26, 202419.6219.7219.6219.7119.25732
Nov 25, 202419.6119.7519.6119.7619.29539
Nov 22, 202419.7219.7219.7219.7219.26-
Nov 21, 202419.7219.7219.7219.7219.26-
Nov 20, 202419.7319.7319.6519.7219.265,500
Nov 19, 202419.5619.5619.5619.7019.24150
Nov 18, 202419.7519.7519.7519.7519.28-
Nov 15, 202419.7519.7519.7519.7519.28-
Nov 14, 202419.7519.7519.7519.7519.28-
Nov 13, 202419.7019.7519.7019.7519.283,451
Nov 12, 202419.7519.7519.6919.6919.23600
Nov 11, 202419.7319.7319.6619.7319.26801
Nov 8, 202419.7919.8019.7919.8419.37271
Nov 7, 202419.7819.7819.7819.7819.31-
Nov 6, 202419.7819.7819.7819.7819.31-
Nov 5, 202419.7819.7819.7819.7819.31-
Nov 4, 202419.7019.7019.7019.7819.31330
Nov 1, 202419.6319.6319.6319.6319.17-
Oct 31, 202419.6119.6119.1719.6319.172,554
Oct 30, 202419.6919.6919.6919.6919.23-
Oct 29, 2024 0.094 Dividend
Oct 29, 202419.6619.6619.6619.6919.23100
Oct 28, 202419.8619.8619.8619.8619.30-
Oct 25, 202419.8619.8619.8619.8619.30-
Oct 24, 202419.8619.8619.8619.8619.30-
Oct 23, 202419.8619.8619.8619.8619.30-
Oct 22, 202419.8619.8619.8619.8619.30-
Oct 21, 202419.8619.8619.8619.8619.30-
Oct 18, 202419.8219.8219.8219.8619.30300
Oct 17, 202419.7919.7919.7919.8319.27300
Oct 16, 202419.7719.7719.7719.7719.21-
Oct 15, 202419.7719.7719.7719.7719.21-
Oct 11, 202419.7519.7519.7519.7719.21259
Oct 10, 202419.7319.7319.7319.7319.17-
Oct 9, 202419.7319.7319.7319.7319.17-
Oct 8, 202419.7319.7319.7319.7319.17-
Oct 7, 202419.7019.7019.7019.7319.178,813
Oct 4, 202419.7419.7419.7419.7419.18-
Oct 3, 202419.7419.7419.7419.7419.18200
Oct 2, 202419.7419.7619.6519.6519.10943
Oct 1, 202419.7819.7819.7819.7819.22-
Sep 30, 202419.7819.7819.7819.7819.22-
Sep 27, 202419.7819.7819.7819.7819.22329
Sep 26, 2024 0.094 Dividend
Sep 26, 202419.7319.7319.5219.7919.23947
Sep 25, 202419.8619.8619.8619.8619.21-
Sep 24, 202419.8619.8619.8619.8619.21-
Sep 23, 202419.8519.8519.6319.8619.211,045
Sep 20, 202419.8519.8519.8520.0319.37117
Sep 19, 202419.6919.6919.6919.6919.04-
Sep 18, 202419.6919.6919.6919.6919.04-
Sep 17, 202419.6919.6919.6919.6919.04-
Sep 16, 202419.6919.6919.6919.6919.04-
Sep 13, 202419.6719.6719.6619.6919.04301
Sep 12, 202419.6319.6319.6319.6318.99-
Sep 11, 202419.6319.6319.6319.6318.99-
Sep 10, 202419.6319.6319.6319.6318.99-
Sep 9, 202419.6319.6319.6319.6318.99-
Sep 6, 202419.6319.6319.6319.6318.99-
Sep 5, 202419.6319.6319.6319.6318.99-
Sep 4, 202419.5019.5019.5019.6318.99154
Sep 3, 202420.7820.7820.7820.7820.10-
Aug 30, 202420.7820.7820.7820.7820.10100
Aug 29, 202419.6319.6319.6319.6318.99-
Aug 28, 2024 0.094 Dividend
Aug 28, 202419.5919.5919.5219.6318.99300
Aug 27, 202419.6219.6219.5519.6318.90962
Aug 26, 202419.6719.6719.6719.6718.93-
Aug 23, 202419.6019.6019.6019.6718.93250
Aug 22, 202419.5819.5819.5819.5818.85-
Aug 21, 202419.5519.5519.5519.5818.85200
Aug 20, 202419.5219.5219.5219.5218.79-
Aug 19, 202419.5219.5219.5219.5218.79-
Aug 16, 202419.4919.5019.4919.5218.79264
Aug 15, 202419.4519.4519.4519.5018.77150
Aug 14, 202419.4319.4319.3619.3918.66580
Aug 13, 202419.3619.3619.3619.3618.64-
Aug 12, 202419.3619.3619.3619.3618.64252
Aug 9, 202419.3619.3619.3619.3618.64-
Aug 8, 202419.3619.3619.3619.3618.64-
Aug 7, 202419.3519.3619.3519.3618.64556
Aug 6, 202419.3319.3319.3319.3818.65400
Aug 2, 202419.8819.8819.8819.8819.14-
Aug 1, 202419.5419.5419.4719.8819.14700
Jul 31, 202419.3619.3619.3619.3618.64-
Jul 30, 202419.3619.3619.3619.3618.64-
Jul 29, 2024 0.094 Dividend
Jul 29, 202419.3519.3519.2819.3618.64500
Jul 26, 202419.4019.4019.4019.4018.58-
Jul 25, 202419.4019.4019.4019.4018.58-
Jul 24, 202419.4219.4219.3319.4018.582,466
Jul 23, 202419.5019.5019.5019.5018.68-
Jul 22, 202419.4619.4619.4619.5018.68200
Jul 19, 202419.5419.5419.5419.5418.72-
Jul 18, 202419.4019.4019.4019.5418.72200
Jul 17, 202419.4919.4919.0019.5018.681,694
Jul 16, 202419.4919.4919.4219.5118.69300
Jul 15, 202419.5019.5019.4319.5218.70300
Jul 12, 202419.4819.4819.0319.5318.711,291
Jul 11, 202419.4919.4919.4219.5118.6913,399
Jul 10, 202419.4419.4519.4119.4218.602,647
Jul 9, 202419.5119.5119.5119.5118.69-
Jul 8, 202419.4519.4519.4519.5118.69200
Jul 5, 202419.3819.3819.3819.3818.56-
Jul 4, 202419.3119.3119.3119.3818.56328
Jul 3, 202419.4319.4319.4319.4818.66552
Jul 2, 202419.3419.3419.3419.3418.53-
Jun 28, 202419.3419.3419.3419.3418.53-
Jun 27, 202419.2919.2919.2919.3418.53135
Jun 26, 2024 0.094 Dividend
Jun 26, 202419.3019.4019.0719.2818.47800
Jun 25, 202419.3519.3519.3519.3518.45-
Jun 24, 202419.3519.3519.3519.3518.45-
Jun 21, 202419.3519.3519.2819.3518.45700
Jun 20, 202419.3319.3319.2619.3718.46481
Jun 19, 202419.2919.2919.2219.3818.47482
Jun 18, 202419.2819.2819.2819.2818.38-
Jun 17, 202419.2819.2819.2819.2818.38-
Jun 14, 202419.2819.2819.2819.2818.38-
Jun 13, 202419.2819.2819.2819.2818.38-
Jun 12, 202419.2719.2719.2019.2818.38900
Jun 11, 202419.3019.3019.3019.3018.40-
Jun 10, 202419.3019.3019.3019.3018.40-
Jun 7, 202419.3019.3019.3019.3018.40-
Jun 6, 202419.3119.3119.0619.3018.40800
Jun 5, 202419.2419.2419.2419.2418.34-
Jun 4, 202419.2419.2419.2419.2418.34-
Jun 3, 202419.2419.2419.2419.2418.34-
May 31, 202419.2319.2319.2319.2418.34136
May 30, 202419.3819.3819.3819.3818.47-
May 29, 2024 0.094 Dividend
May 29, 202419.3819.3819.3819.3818.47-
May 28, 202419.3219.3519.3219.3818.381,767
May 27, 202419.3219.3219.3219.3018.31500
May 24, 202419.3219.3219.2919.3018.311,679
May 23, 202419.3619.3619.3619.3218.33200
May 22, 202419.4419.4419.4419.4518.45557
May 21, 202419.4419.4419.4419.4318.43500
May 17, 202419.2719.2719.2719.2718.28-
May 16, 202419.2719.2719.2719.2718.28-
May 15, 202419.2719.2719.2719.2718.28-
May 14, 202419.2619.2619.2619.2718.28250
May 13, 202419.2819.2819.2819.4118.41220
May 10, 202419.2519.2519.1819.3218.33670
May 9, 202418.3319.2418.3319.2718.28200
May 8, 202419.3419.3419.3419.3418.35-
May 7, 202419.3019.3019.3019.3418.35366
May 6, 202419.2119.2119.2119.2618.27302
May 3, 202419.1319.1319.1319.1318.15-
May 2, 202419.0719.0719.0719.1318.15225
May 1, 202419.0119.0119.0119.0118.03-
Apr 30, 202419.0519.0519.0519.0118.03200
Apr 29, 202419.0119.0118.9118.9818.001,912
Apr 26, 202419.0019.0019.0019.0318.05352
Apr 25, 2024 0.094 Dividend
Apr 25, 202418.9918.9918.9918.9918.01-
Apr 24, 202419.0219.0218.5718.9917.932,302
Apr 23, 202418.9518.9518.9519.0417.97800
Apr 22, 202418.9718.9718.9718.9517.89310

Related Tickers