Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Richards Packaging Income Fund (RPI-UN.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

31.77

-0.68

(-2.10%)

At close: 02:50PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	32.32	32.32	31.52	31.77	31.77	3,154
02 May 2024	32.46	32.50	32.44	32.45	32.45	1,000
01 May 2024	31.57	32.02	31.52	32.02	32.02	4,400
30 Apr 2024	32.27	32.46	31.51	31.51	31.51	7,000
29 Apr 2024	33.00	33.00	32.30	32.39	32.39	9,700
29 Apr 2024	0.11 Dividend
26 Apr 2024	32.61	32.80	32.57	32.59	32.48	3,300
25 Apr 2024	32.80	33.05	32.75	32.75	32.64	300
24 Apr 2024	34.63	34.63	32.76	32.77	32.66	800
23 Apr 2024	33.63	33.63	33.63	33.63	33.52	100
22 Apr 2024	33.29	33.40	32.92	33.40	33.29	600
19 Apr 2024	32.82	33.40	32.64	33.40	33.29	1,400
18 Apr 2024	32.65	32.83	32.65	32.83	32.72	1,000
17 Apr 2024	32.94	33.71	32.75	32.75	32.64	1,400
16 Apr 2024	32.25	32.81	32.25	32.69	32.58	3,000
15 Apr 2024	32.83	32.83	32.25	32.25	32.14	1,500
12 Apr 2024	32.56	32.56	32.24	32.24	32.13	2,800
11 Apr 2024	32.70	32.70	32.40	32.40	32.29	4,000
10 Apr 2024	32.80	32.88	32.56	32.56	32.45	1,000
09 Apr 2024	33.89	33.90	33.00	33.00	32.89	4,300
08 Apr 2024	34.27	34.27	33.90	34.00	33.89	13,600
05 Apr 2024	34.16	34.16	33.98	33.98	33.87	2,400
04 Apr 2024	34.01	34.22	33.78	33.78	33.67	500
03 Apr 2024	34.00	34.40	34.00	34.20	34.08	2,500
02 Apr 2024	34.00	34.00	33.32	33.75	33.64	4,200
01 Apr 2024	34.26	34.55	34.00	34.00	33.89	5,700
28 Mar 2024	34.43	34.43	34.43	34.43	34.31	200
27 Mar 2024	33.19	34.50	33.09	34.50	34.38	73,100
27 Mar 2024	0.11 Dividend
26 Mar 2024	32.56	33.83	32.56	33.30	33.08	5,300
25 Mar 2024	32.01	32.01	32.00	32.00	31.79	50,500
22 Mar 2024	32.30	32.30	32.11	32.15	31.94	4,600
21 Mar 2024	32.50	32.54	32.36	32.54	32.32	900
20 Mar 2024	32.24	32.40	32.11	32.40	32.18	7,600
19 Mar 2024	32.51	32.51	32.11	32.29	32.07	3,400
18 Mar 2024	32.00	32.32	32.00	32.11	31.90	5,200
15 Mar 2024	32.21	32.43	31.74	31.91	31.70	5,400
15 Mar 2024	0.36 Dividend
14 Mar 2024	32.90	32.90	32.20	32.60	32.03	3,200
13 Mar 2024	32.69	33.00	32.53	32.72	32.14	2,000
12 Mar 2024	33.53	33.56	33.13	33.13	32.55	1,100
11 Mar 2024	34.14	34.14	33.36	33.45	32.86	800
08 Mar 2024	34.75	34.75	33.85	33.90	33.30	5,000
07 Mar 2024	33.80	34.28	33.80	34.00	33.40	5,400
06 Mar 2024	32.18	33.44	32.18	33.44	32.85	5,900
05 Mar 2024	32.62	32.62	32.25	32.48	31.91	120,800
04 Mar 2024	32.62	33.02	32.50	32.59	32.02	5,300
01 Mar 2024	33.03	33.03	33.03	33.03	32.45	100
29 Feb 2024	33.01	33.25	33.01	33.01	32.43	2,700
28 Feb 2024	33.39	33.39	33.17	33.17	32.58	200
28 Feb 2024	0.11 Dividend
27 Feb 2024	33.10	33.59	33.10	33.59	32.89	1,500
26 Feb 2024	33.18	33.20	33.02	33.02	32.33	800
23 Feb 2024	33.25	33.50	33.14	33.50	32.80	4,000
22 Feb 2024	33.52	33.52	33.26	33.26	32.57	5,300
21 Feb 2024	33.94	34.00	33.87	34.00	33.29	13,000
20 Feb 2024	34.57	34.57	34.57	34.57	33.85	100
16 Feb 2024	34.21	34.81	34.21	34.57	33.85	900
15 Feb 2024	34.92	34.95	34.84	34.94	34.21	900
14 Feb 2024	33.93	34.38	33.38	34.38	33.66	6,200
13 Feb 2024	34.34	34.34	34.27	34.27	33.56	600
12 Feb 2024	34.44	34.61	34.44	34.61	33.89	600
09 Feb 2024	34.01	34.01	33.87	33.91	33.20	1,300
08 Feb 2024	34.58	34.58	34.31	34.31	33.59	400
07 Feb 2024	34.89	35.01	34.77	34.89	34.16	1,300
06 Feb 2024	34.78	34.78	34.25	34.50	33.78	7,000
05 Feb 2024	35.01	35.20	34.99	35.00	34.27	4,900
02 Feb 2024	34.28	35.18	34.28	35.18	34.45	1,900
01 Feb 2024	34.69	34.69	34.39	34.65	33.93	1,200
31 Jan 2024	34.37	34.97	34.36	34.97	34.24	1,400
30 Jan 2024	35.08	35.15	34.80	35.00	34.27	2,900
30 Jan 2024	0.11 Dividend
29 Jan 2024	34.29	35.11	34.29	35.00	34.16	1,800
26 Jan 2024	35.00	35.42	35.00	35.10	34.26	3,300
25 Jan 2024	34.36	35.10	34.36	34.89	34.06	2,400
24 Jan 2024	34.58	35.25	34.58	34.99	34.15	5,500
23 Jan 2024	34.84	35.48	34.82	35.48	34.63	2,000
22 Jan 2024	35.20	35.20	34.52	34.52	33.69	5,200
19 Jan 2024	35.56	35.56	35.22	35.40	34.55	10,900
18 Jan 2024	35.50	35.60	35.40	35.60	34.75	56,900
17 Jan 2024	35.49	35.65	35.49	35.50	34.65	21,100
16 Jan 2024	35.48	35.60	35.01	35.60	34.75	3,900
15 Jan 2024	34.63	35.46	34.63	35.28	34.44	2,300
12 Jan 2024	35.64	35.64	35.26	35.60	34.75	2,500
11 Jan 2024	34.28	35.47	34.28	35.47	34.62	1,900
10 Jan 2024	34.87	35.00	34.00	35.00	34.16	6,100
09 Jan 2024	34.90	35.51	34.90	34.99	34.15	5,100
08 Jan 2024	34.49	34.85	33.98	34.85	34.02	8,900
05 Jan 2024	33.42	34.00	33.42	34.00	33.19	500
04 Jan 2024	34.26	34.26	34.00	34.00	33.19	300
03 Jan 2024	34.65	34.65	34.58	34.58	33.75	300
02 Jan 2024	34.65	34.82	34.09	34.82	33.99	1,700
29 Dec 2023	34.77	34.79	34.25	34.65	33.82	2,600
28 Dec 2023	34.17	34.45	33.93	34.37	33.55	1,100
28 Dec 2023	0.11 Dividend
27 Dec 2023	33.61	34.78	33.61	34.78	33.84	2,700
22 Dec 2023	34.02	34.64	34.02	34.64	33.70	1,900
21 Dec 2023	34.09	34.54	34.00	34.25	33.32	15,700
20 Dec 2023	34.36	34.50	34.10	34.34	33.41	2,500
19 Dec 2023	34.04	34.25	34.04	34.25	33.32	9,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.92+268.82(+1.48%)

CRUDE OIL78.26+0.15(+0.19%)

GOLD FUTURES2,302.50-6.10(-0.26%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,130.95+74.78(+0.15%)

Meet one of the UK’s largest unknown start-ups

Richards Packaging Income Fund (RPI-UN.TO)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
+268.82(+1.48%)

CRUDE OIL
78.26
+0.15(+0.19%)

GOLD FUTURES
2,302.50
-6.10(-0.26%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,130.95
+74.78(+0.15%)