RBC Pref N

RY_pn
🏛️ canada →
25.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.95 21.97 21.95 21.97 0.0M
2023-12-28 21.94 21.94 21.94 21.94 0.0M
2023-12-27 21.61 22.00 21.58 21.94 0.0M
2023-12-22 21.41 21.89 21.40 21.89 0.0M
2023-12-21 21.20 21.40 21.20 21.40 0.0M
2023-12-20 21.35 21.77 21.21 21.77 0.0M
2023-12-19 21.28 21.30 21.25 21.30 0.0M
2023-12-18 21.26 21.51 21.21 21.35 0.0M
2023-12-15 21.60 21.60 21.55 21.55 0.0M
2023-12-14 21.20 21.60 21.20 21.60 0.0M
2023-12-13 21.13 21.59 21.13 21.25 0.0M
2023-12-12 21.31 21.40 21.30 21.33 0.0M
2023-12-11 21.99 21.99 21.45 21.45 0.0M
2023-12-08 22.00 22.00 21.40 21.40 0.0M
2023-12-07 21.81 21.81 21.70 21.70 0.0M
2023-12-06 21.54 22.16 21.54 22.00 0.0M
2023-12-05 21.34 21.55 21.31 21.55 0.0M
2023-12-04 21.55 21.55 21.50 21.50 0.0M
2023-12-01 21.51 21.70 21.46 21.65 0.0M
2023-11-30 21.65 21.70 21.65 21.70 0.0M
2023-11-29 21.55 21.75 21.55 21.65 0.0M
2023-11-28 21.49 21.54 21.25 21.54 0.0M
2023-11-27 20.77 21.00 20.77 21.00 0.0M
2023-11-24 20.98 21.00 20.98 21.00 0.0M
2023-11-23 20.86 20.86 20.75 20.75 0.0M
2023-11-22 20.51 20.98 20.50 20.98 0.0M
2023-11-21 20.60 20.65 20.50 20.50 0.0M
2023-11-20 20.51 20.69 20.51 20.65 0.0M
2023-11-17 20.68 20.69 20.68 20.69 0.0M
2023-11-16 20.50 20.70 20.50 20.68 0.0M
2023-11-15 20.75 20.75 20.75 20.75 0.0M
2023-11-14 20.60 20.60 20.40 20.60 0.0M
2023-11-13 20.25 20.41 20.12 20.40 0.0M
2023-11-10 20.42 20.42 20.42 20.42 0.0M
2023-11-08 20.05 20.05 20.05 20.05 0.0M
2023-11-07 20.39 20.39 20.39 20.39 0.0M
2023-11-06 20.22 20.39 19.99 20.39 0.0M
2023-11-03 20.39 20.50 20.33 20.50 0.0M
2023-11-02 20.30 20.32 20.00 20.32 0.0M
2023-11-01 19.70 20.57 19.70 20.57 0.0M
2023-10-31 19.51 19.60 19.45 19.60 0.0M
2023-10-30 19.70 19.70 19.66 19.66 0.0M
2023-10-27 19.35 19.35 19.35 19.35 0.0M
2023-10-26 19.90 19.91 19.56 19.56 0.0M
2023-10-25 19.88 19.90 19.74 19.90 0.0M
2023-10-24 20.15 20.18 20.00 20.00 0.0M
2023-10-23 20.50 20.50 20.00 20.15 0.0M
2023-10-20 20.60 20.60 20.50 20.50 0.0M
2023-10-19 20.51 20.51 20.50 20.50 0.0M
2023-10-18 20.40 20.40 20.37 20.37 0.0M
2023-10-17 20.35 20.35 20.35 20.35 0.0M
2023-10-16 20.39 20.50 20.39 20.50 0.0M
2023-10-13 20.40 20.40 20.40 20.40 0.0M
2023-10-12 20.60 20.60 20.38 20.38 0.0M
2023-10-10 20.55 20.60 20.55 20.60 0.0M
2023-10-06 20.75 20.75 20.37 20.45 0.0M
2023-10-05 20.76 21.00 20.76 21.00 0.0M
2023-10-04 20.69 20.75 20.69 20.71 0.0M
2023-10-03 20.92 20.92 20.90 20.90 0.0M
2023-10-02 21.15 21.15 21.15 21.15 0.0M
2023-09-29 21.15 21.15 21.15 21.15 0.0M
2023-09-28 20.81 20.81 20.81 20.81 0.0M
2023-09-27 20.81 20.90 20.64 20.70 0.0M
2023-09-26 21.00 21.00 20.79 20.79 0.0M
2023-09-25 20.90 21.00 20.90 21.00 0.0M
2023-09-22 21.00 21.00 20.83 20.83 0.0M
2023-09-21 20.90 20.90 20.90 20.90 0.0M
2023-09-20 21.11 21.11 20.91 20.91 0.0M
2023-09-18 21.06 21.17 21.05 21.17 0.0M
2023-09-15 21.05 21.05 21.05 21.05 0.0M
2023-09-14 21.30 21.33 21.10 21.33 0.0M
2023-09-11 21.20 21.20 21.20 21.20 0.0M
2023-09-08 21.01 21.01 21.00 21.00 0.0M
2023-09-01 20.74 20.75 20.74 20.75 0.0M
2023-08-31 20.74 20.75 20.74 20.75 0.0M
2023-08-30 20.71 21.01 20.61 21.00 0.0M
2023-08-29 21.00 21.05 21.00 21.05 0.0M
2023-08-28 20.90 20.90 20.50 20.50 0.0M
2023-08-25 20.51 20.51 20.50 20.51 0.0M
2023-08-24 20.50 20.51 20.44 20.44 0.0M
2023-08-23 20.55 20.55 20.55 20.55 0.0M
2023-08-22 20.64 20.65 20.55 20.55 0.0M
2023-08-21 20.70 20.85 20.70 20.81 0.0M
2023-08-16 21.60 21.60 21.60 21.60 0.0M
2023-08-15 21.54 21.54 21.19 21.54 0.0M
2023-08-14 21.70 21.70 21.70 21.70 0.0M
2023-08-11 21.86 21.86 21.70 21.70 0.0M
2023-08-10 21.61 21.71 21.61 21.71 0.0M
2023-08-08 21.69 21.70 21.38 21.70 0.0M
2023-08-04 21.70 21.70 21.69 21.70 0.0M
2023-08-03 21.72 21.73 21.72 21.72 0.0M
2023-08-02 21.56 21.60 21.55 21.60 0.0M
2023-08-01 21.76 21.99 21.75 21.99 0.0M
2023-07-31 21.29 21.55 21.29 21.55 0.0M
2023-07-28 21.75 21.75 21.75 21.75 0.0M
2023-07-27 21.40 21.75 21.40 21.75 0.0M
2023-07-25 21.49 21.50 21.49 21.50 0.0M
2023-07-24 21.91 21.91 21.91 21.91 0.0M
2023-07-21 21.75 21.75 21.75 21.75 0.0M
2023-07-20 21.58 21.85 21.58 21.85 0.0M
2023-07-18 21.25 21.26 21.10 21.10 0.0M
2023-07-17 21.35 21.35 21.30 21.30 0.0M
2023-07-14 21.30 21.30 21.30 21.30 0.0M
2023-07-13 21.39 21.45 21.35 21.35 0.0M
2023-07-12 21.35 21.39 21.35 21.39 0.0M
2023-07-11 21.44 21.45 21.35 21.35 0.0M
2023-07-10 21.50 21.51 21.27 21.27 0.0M
2023-07-07 21.25 21.45 21.25 21.45 0.0M
2023-07-06 21.42 21.45 21.26 21.26 0.0M
2023-07-05 21.20 21.50 21.20 21.42 0.0M
2023-07-04 21.05 21.20 21.05 21.20 0.0M
2023-06-30 21.05 21.05 21.04 21.05 0.0M
2023-06-29 21.00 21.00 20.82 20.87 0.0M
2023-06-28 21.00 21.18 20.99 21.00 0.0M
2023-06-27 21.09 21.17 20.99 21.16 0.0M
2023-06-26 21.16 21.16 21.15 21.15 0.0M
2023-06-23 21.18 21.19 21.18 21.19 0.0M
2023-06-22 21.35 21.35 21.01 21.01 0.0M
2023-06-21 21.25 21.25 21.20 21.20 0.0M
2023-06-20 21.70 21.70 21.52 21.52 0.0M
2023-06-16 21.86 21.86 21.85 21.85 0.0M
2023-06-15 21.86 21.86 21.85 21.85 0.0M
2023-06-13 21.61 21.81 21.60 21.70 0.0M
2023-06-12 21.59 21.59 21.58 21.58 0.0M
2023-06-09 21.60 21.64 21.58 21.58 0.0M
2023-06-08 21.59 21.73 21.59 21.59 0.0M
2023-06-07 21.59 21.68 21.58 21.68 0.0M
2023-06-05 21.79 21.79 21.61 21.61 0.0M
2023-06-02 21.80 21.80 21.80 21.80 0.0M
2023-06-01 21.19 21.46 21.19 21.46 0.0M
2023-05-31 20.70 21.29 20.70 21.29 0.0M
2023-05-30 21.24 21.24 21.18 21.18 0.0M
2023-05-26 21.46 21.46 21.45 21.46 0.0M
2023-05-25 21.46 21.46 21.44 21.45 0.0M
2023-05-24 21.51 21.65 21.40 21.40 0.0M
2023-05-19 21.50 21.51 21.50 21.51 0.0M
2023-05-18 21.56 21.56 21.56 21.56 0.0M
2023-05-17 21.45 21.45 21.45 21.45 0.0M
2023-05-16 21.45 21.50 21.44 21.44 0.0M
2023-05-15 21.46 21.47 21.46 21.47 0.0M
2023-05-11 21.42 21.45 21.42 21.45 0.0M
2023-05-10 21.45 21.46 21.42 21.42 0.0M
2023-05-09 21.41 21.41 21.41 21.41 0.0M
2023-05-08 21.50 21.60 21.50 21.56 0.0M
2023-05-05 21.41 21.48 21.40 21.40 0.0M
2023-05-04 21.50 21.50 21.50 21.50 0.0M
2023-05-03 21.50 21.51 21.30 21.50 0.0M
2023-05-02 21.73 21.73 21.50 21.51 0.0M
2023-05-01 21.80 21.83 21.79 21.79 0.0M
2023-04-28 21.65 21.70 21.59 21.59 0.0M
2023-04-27 21.50 21.84 21.50 21.53 0.0M
2023-04-26 21.80 21.80 21.50 21.50 0.0M
2023-04-25 21.66 22.00 21.66 22.00 0.0M
2023-04-24 22.01 22.10 21.90 21.90 0.0M
2023-04-20 22.40 22.40 22.40 22.40 0.0M
2023-04-19 22.45 22.50 22.27 22.27 0.0M
2023-04-18 22.50 22.50 22.50 22.50 0.0M
2023-04-17 22.50 22.50 22.45 22.45 0.0M
2023-04-12 22.22 22.42 22.22 22.42 0.0M
2023-04-11 22.23 22.67 22.23 22.67 0.0M
2023-04-06 22.45 22.45 22.45 22.45 0.0M
2023-04-04 22.48 22.48 22.48 22.48 0.0M
2023-04-03 22.35 22.54 22.35 22.50 0.0M
2023-03-31 22.34 22.34 22.24 22.34 0.0M
2023-03-30 22.35 22.35 22.35 22.35 0.0M
2023-03-29 22.51 22.51 22.11 22.20 0.0M
2023-03-28 22.60 22.60 22.60 22.60 0.0M
2023-03-27 22.60 22.60 22.49 22.60 0.0M
2023-03-24 22.80 22.80 22.50 22.50 0.0M
2023-03-23 22.80 22.80 22.67 22.67 0.0M
2023-03-21 22.61 22.66 22.57 22.66 0.0M
2023-03-20 22.65 22.75 22.65 22.70 0.0M
2023-03-16 22.43 22.50 22.38 22.38 0.0M
2023-03-15 22.25 22.25 22.10 22.11 0.0M
2023-03-14 22.46 22.49 22.33 22.34 0.0M
2023-03-13 22.55 22.55 22.45 22.45 0.0M
2023-03-10 22.75 22.75 22.60 22.60 0.0M
2023-03-09 22.55 22.55 22.55 22.55 0.0M
2023-03-08 22.50 22.50 22.50 22.50 0.0M
2023-03-07 22.30 22.31 22.30 22.31 0.0M
2023-03-06 22.30 22.30 22.30 22.30 0.0M
2023-03-03 22.30 22.30 22.18 22.25 0.0M
2023-03-01 22.00 22.54 22.00 22.54 0.0M
2023-02-28 22.02 22.58 21.93 22.58 0.0M
2023-02-27 22.69 22.69 21.61 22.30 0.0M
2023-02-24 22.69 22.69 22.69 22.69 0.0M
2023-02-22 22.48 22.49 22.48 22.49 0.0M
2023-02-21 22.51 22.51 22.50 22.50 0.0M
2023-02-17 22.81 22.87 22.81 22.87 0.0M
2023-02-16 22.83 22.83 22.83 22.83 0.0M
2023-02-15 23.00 23.13 22.81 22.81 0.0M
2023-02-13 23.18 23.18 22.81 22.81 0.0M
2023-02-10 23.01 23.01 23.01 23.01 0.0M
2023-02-09 23.01 23.01 23.01 23.01 0.0M
2023-02-08 23.01 23.01 23.01 23.01 0.0M
2023-02-07 23.28 23.28 23.01 23.01 0.0M
2023-02-06 23.09 23.09 23.05 23.05 0.0M
2023-02-03 23.20 23.20 23.10 23.10 0.0M
2023-02-02 23.28 23.28 23.28 23.28 0.0M
2023-02-01 23.02 23.02 23.02 23.02 0.0M
2023-01-31 23.19 23.20 23.19 23.20 0.0M
2023-01-30 23.12 23.19 23.12 23.19 0.0M
2023-01-27 23.04 23.04 22.73 22.73 0.0M
2023-01-26 23.28 23.28 23.11 23.11 0.0M
2023-01-25 23.50 23.50 23.42 23.42 0.0M
2023-01-24 23.60 23.61 23.60 23.60 0.0M
2023-01-23 23.50 23.60 23.18 23.60 0.0M
2023-01-19 23.55 23.56 23.37 23.56 0.0M
2023-01-18 23.51 23.59 23.51 23.59 0.0M
2023-01-17 23.17 23.60 23.15 23.60 0.0M
2023-01-16 22.99 23.15 22.99 23.00 0.0M
2023-01-12 23.09 23.09 23.09 23.09 0.0M
2023-01-11 22.90 22.98 22.76 22.91 0.0M
2023-01-10 22.62 22.90 22.62 22.90 0.0M
2023-01-09 21.76 22.62 21.76 22.62 0.0M
2023-01-06 21.63 21.99 21.63 21.99 0.0M
2023-01-05 21.58 21.58 21.51 21.51 0.0M
2023-01-04 21.49 21.50 21.40 21.50 0.0M
2023-01-03 21.35 21.35 21.35 21.35 0.0M