Richards Packaging Income Fund (RPI-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 29.49 | 29.50 | 29.28 | 29.29 | 29.29 | 2,500 |
| 04 July 2024 | 29.49 | 29.99 | 29.28 | 29.50 | 29.50 | 6,400 |
| 03 July 2024 | 29.05 | 30.18 | 29.01 | 29.62 | 29.62 | 6,600 |
| 02 July 2024 | 29.06 | 29.37 | 28.94 | 29.02 | 29.02 | 3,700 |
| 28 June 2024 | 28.98 | 29.08 | 28.81 | 29.05 | 29.05 | 1,600 |
| 28 June 2024 | 0.11 Dividend | |||||
| 27 June 2024 | 29.49 | 29.49 | 28.27 | 28.99 | 28.88 | 21,300 |
| 26 June 2024 | 29.35 | 29.45 | 29.28 | 29.28 | 29.17 | 1,600 |
| 25 June 2024 | 29.85 | 29.85 | 29.39 | 29.39 | 29.28 | 5,300 |
| 24 June 2024 | 30.30 | 30.30 | 29.80 | 29.87 | 29.76 | 5,100 |
| 21 June 2024 | 30.04 | 30.30 | 29.99 | 30.30 | 30.19 | 8,800 |
| 20 June 2024 | 29.98 | 30.39 | 29.98 | 30.00 | 29.89 | 5,600 |
| 19 June 2024 | 29.77 | 29.78 | 29.43 | 29.78 | 29.67 | 1,000 |
| 18 June 2024 | 29.57 | 30.13 | 29.50 | 30.13 | 30.02 | 13,800 |
| 17 June 2024 | 29.93 | 29.93 | 29.50 | 29.53 | 29.42 | 16,600 |
| 14 June 2024 | 29.80 | 30.04 | 29.52 | 29.82 | 29.71 | 25,100 |
| 13 June 2024 | 29.68 | 30.09 | 29.63 | 29.75 | 29.64 | 4,400 |
| 12 June 2024 | 29.83 | 29.93 | 29.66 | 29.68 | 29.57 | 1,300 |
| 11 June 2024 | 30.35 | 30.35 | 29.73 | 29.80 | 29.69 | 4,100 |
| 10 June 2024 | 30.18 | 30.32 | 30.18 | 30.32 | 30.20 | 300 |
| 07 June 2024 | 30.12 | 30.72 | 30.12 | 30.72 | 30.60 | 200 |
| 06 June 2024 | 29.99 | 30.31 | 29.84 | 29.89 | 29.78 | 2,000 |
| 05 June 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.74 | 1,700 |
| 04 June 2024 | 29.89 | 30.17 | 29.83 | 30.17 | 30.06 | 1,500 |
| 03 June 2024 | 30.01 | 30.01 | 29.83 | 29.95 | 29.84 | 2,500 |
| 31 May 2024 | 29.45 | 29.81 | 29.45 | 29.80 | 29.69 | 7,700 |
| 31 May 2024 | 0.11 Dividend | |||||
| 30 May 2024 | 29.79 | 29.84 | 29.28 | 29.36 | 29.14 | 28,200 |
| 29 May 2024 | 29.62 | 30.23 | 29.62 | 29.83 | 29.61 | 11,100 |
| 28 May 2024 | 29.72 | 30.11 | 29.72 | 30.10 | 29.87 | 5,500 |
| 27 May 2024 | 29.69 | 29.93 | 29.60 | 29.60 | 29.38 | 10,600 |
| 24 May 2024 | 30.00 | 30.07 | 29.93 | 30.00 | 29.77 | 3,500 |
| 23 May 2024 | 30.65 | 30.65 | 30.00 | 30.00 | 29.77 | 17,100 |
| 22 May 2024 | 31.00 | 31.00 | 30.66 | 30.66 | 30.43 | 3,900 |
| 21 May 2024 | 30.86 | 31.00 | 30.84 | 30.84 | 30.61 | 5,700 |
| 17 May 2024 | 31.01 | 31.01 | 30.87 | 30.90 | 30.67 | 1,800 |
| 16 May 2024 | 31.17 | 31.21 | 30.92 | 30.92 | 30.69 | 2,800 |
| 15 May 2024 | 32.02 | 32.02 | 30.86 | 30.86 | 30.63 | 12,600 |
| 14 May 2024 | 32.03 | 32.03 | 31.14 | 31.70 | 31.46 | 8,200 |
| 13 May 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.62 | - |
| 10 May 2024 | 30.66 | 30.85 | 30.65 | 30.85 | 30.62 | 2,900 |
| 09 May 2024 | 31.51 | 31.51 | 30.73 | 30.73 | 30.50 | 7,400 |
| 08 May 2024 | 31.68 | 31.69 | 31.44 | 31.68 | 31.44 | 17,200 |
| 07 May 2024 | 31.95 | 31.95 | 31.57 | 31.70 | 31.46 | 400 |
| 06 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.46 | 200 |
| 03 May 2024 | 32.32 | 32.32 | 31.52 | 31.77 | 31.53 | 3,200 |
| 02 May 2024 | 32.46 | 32.50 | 32.44 | 32.45 | 32.21 | 1,000 |
| 01 May 2024 | 31.57 | 32.02 | 31.52 | 32.02 | 31.78 | 4,400 |
| 30 Apr 2024 | 32.27 | 32.46 | 31.51 | 31.51 | 31.27 | 7,000 |
| 29 Apr 2024 | 33.00 | 33.00 | 32.30 | 32.39 | 32.15 | 9,700 |
| 29 Apr 2024 | 0.11 Dividend | |||||
| 26 Apr 2024 | 32.61 | 32.80 | 32.57 | 32.59 | 32.24 | 3,300 |
| 25 Apr 2024 | 32.80 | 33.05 | 32.75 | 32.75 | 32.39 | 300 |
| 24 Apr 2024 | 34.63 | 34.63 | 32.76 | 32.77 | 32.41 | 800 |
| 23 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.26 | 100 |
| 22 Apr 2024 | 33.29 | 33.40 | 32.92 | 33.40 | 33.04 | 600 |
| 19 Apr 2024 | 32.82 | 33.40 | 32.64 | 33.40 | 33.04 | 1,400 |
| 18 Apr 2024 | 32.65 | 32.83 | 32.65 | 32.83 | 32.47 | 1,000 |
| 17 Apr 2024 | 32.94 | 33.71 | 32.75 | 32.75 | 32.39 | 1,400 |
| 16 Apr 2024 | 32.25 | 32.81 | 32.25 | 32.69 | 32.33 | 3,000 |
| 15 Apr 2024 | 32.83 | 32.83 | 32.25 | 32.25 | 31.90 | 1,500 |
| 12 Apr 2024 | 32.56 | 32.56 | 32.24 | 32.24 | 31.89 | 2,800 |
| 11 Apr 2024 | 32.70 | 32.70 | 32.40 | 32.40 | 32.05 | 4,000 |
| 10 Apr 2024 | 32.80 | 32.88 | 32.56 | 32.56 | 32.21 | 1,000 |
| 09 Apr 2024 | 33.89 | 33.90 | 33.00 | 33.00 | 32.64 | 4,300 |
| 08 Apr 2024 | 34.27 | 34.27 | 33.90 | 34.00 | 33.63 | 13,600 |
| 05 Apr 2024 | 34.16 | 34.16 | 33.98 | 33.98 | 33.61 | 2,400 |
| 04 Apr 2024 | 34.01 | 34.22 | 33.78 | 33.78 | 33.41 | 500 |
| 03 Apr 2024 | 34.00 | 34.40 | 34.00 | 34.20 | 33.83 | 2,500 |
| 02 Apr 2024 | 34.00 | 34.00 | 33.32 | 33.75 | 33.38 | 4,200 |
| 01 Apr 2024 | 34.26 | 34.55 | 34.00 | 34.00 | 33.63 | 5,700 |
| 28 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.06 | 200 |
| 27 Mar 2024 | 33.19 | 34.50 | 33.09 | 34.50 | 34.12 | 73,100 |
| 27 Mar 2024 | 0.11 Dividend | |||||
| 26 Mar 2024 | 32.56 | 33.83 | 32.56 | 33.30 | 32.83 | 5,300 |
| 25 Mar 2024 | 32.01 | 32.01 | 32.00 | 32.00 | 31.55 | 50,500 |
| 22 Mar 2024 | 32.30 | 32.30 | 32.11 | 32.15 | 31.70 | 4,600 |
| 21 Mar 2024 | 32.50 | 32.54 | 32.36 | 32.54 | 32.08 | 900 |
| 20 Mar 2024 | 32.24 | 32.40 | 32.11 | 32.40 | 31.94 | 7,600 |
| 19 Mar 2024 | 32.51 | 32.51 | 32.11 | 32.29 | 31.83 | 3,400 |
| 18 Mar 2024 | 32.00 | 32.32 | 32.00 | 32.11 | 31.66 | 5,200 |
| 15 Mar 2024 | 32.21 | 32.43 | 31.74 | 31.91 | 31.46 | 5,400 |
| 15 Mar 2024 | 0.36 Dividend | |||||
| 14 Mar 2024 | 32.90 | 32.90 | 32.20 | 32.60 | 31.78 | 3,200 |
| 13 Mar 2024 | 32.69 | 33.00 | 32.53 | 32.72 | 31.90 | 2,000 |
| 12 Mar 2024 | 33.53 | 33.56 | 33.13 | 33.13 | 32.30 | 1,100 |
| 11 Mar 2024 | 34.14 | 34.14 | 33.36 | 33.45 | 32.61 | 800 |
| 08 Mar 2024 | 34.75 | 34.75 | 33.85 | 33.90 | 33.05 | 5,000 |
| 07 Mar 2024 | 33.80 | 34.28 | 33.80 | 34.00 | 33.15 | 5,400 |
| 06 Mar 2024 | 32.18 | 33.44 | 32.18 | 33.44 | 32.60 | 5,900 |
| 05 Mar 2024 | 32.62 | 32.62 | 32.25 | 32.48 | 31.67 | 120,800 |
| 04 Mar 2024 | 32.62 | 33.02 | 32.50 | 32.59 | 31.77 | 5,300 |
| 01 Mar 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 32.20 | 100 |
| 29 Feb 2024 | 33.01 | 33.25 | 33.01 | 33.01 | 32.18 | 2,700 |
| 28 Feb 2024 | 33.39 | 33.39 | 33.17 | 33.17 | 32.34 | 200 |
| 28 Feb 2024 | 0.11 Dividend | |||||
| 27 Feb 2024 | 33.10 | 33.59 | 33.10 | 33.59 | 32.64 | 1,500 |
| 26 Feb 2024 | 33.18 | 33.20 | 33.02 | 33.02 | 32.09 | 800 |
| 23 Feb 2024 | 33.25 | 33.50 | 33.14 | 33.50 | 32.55 | 4,000 |
| 22 Feb 2024 | 33.52 | 33.52 | 33.26 | 33.26 | 32.32 | 5,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.