RBC Canadian Discount Bond ETF (NEO:RCDB)
Canada
· Delayed Price · Currency is CAD 21.14
+0.04 (0.19%)
May 9, 2025, 4:00 PM EDT
NEO:RCDB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 21.12 | 21.12 | 21.08 | 21.12 | - | - | 43,841 |
| May 12, 2025 | 21.12 | 21.12 | 21.08 | 21.12 | - | -0.09% | 79,396 |
| May 9, 2025 | 21.13 | 21.14 | 21.12 | 21.14 | - | 0.19% | 83,238 |
| May 8, 2025 | 21.10 | 21.10 | 21.07 | 21.10 | - | -0.09% | 106,764 |
| May 7, 2025 | 21.12 | 21.14 | 21.11 | 21.12 | - | - | 129,477 |
| May 6, 2025 | 21.09 | 21.12 | 21.07 | 21.12 | - | 0.09% | 59,196 |
| May 5, 2025 | 21.09 | 21.10 | 21.07 | 21.10 | - | 0.05% | 78,987 |
| May 2, 2025 | 21.07 | 21.11 | 21.06 | 21.09 | - | -0.14% | 102,902 |
| May 1, 2025 | 21.14 | 21.14 | 21.09 | 21.12 | - | 0.05% | 92,015 |
| Apr 30, 2025 | 21.09 | 21.13 | 21.08 | 21.11 | - | 0.19% | 72,297 |
| Apr 29, 2025 | 21.09 | 21.09 | 21.07 | 21.07 | - | -0.05% | 31,141 |
| Apr 28, 2025 | 21.02 | 21.08 | 21.02 | 21.08 | - | 0.09% | 13,345 |
| Apr 25, 2025 | 21.04 | 21.06 | 21.04 | 21.06 | - | 0.14% | 46,213 |
| Apr 24, 2025 | 21.00 | 21.04 | 21.00 | 21.03 | - | 0.14% | 75,677 |
| Apr 23, 2025 | 21.04 | 21.04 | 20.99 | 21.00 | - | -0.38% | 82,358 |
| Apr 22, 2025 | 21.04 | 21.08 | 21.04 | 21.08 | - | 0.19% | 188,025 |
| Apr 21, 2025 | 21.10 | 21.10 | 21.04 | 21.04 | - | -0.14% | 63,900 |
| Apr 17, 2025 | 21.07 | 21.11 | 21.05 | 21.07 | - | -0.09% | 331,381 |
| Apr 16, 2025 | 21.07 | 21.09 | 21.05 | 21.09 | - | 0.05% | 318,932 |
| Apr 15, 2025 | 21.08 | 21.08 | 21.06 | 21.08 | - | 0.14% | 59,681 |
| Apr 14, 2025 | 20.97 | 21.06 | 20.97 | 21.05 | - | 0.43% | 217,285 |
| Apr 11, 2025 | 20.98 | 21.01 | 20.96 | 20.96 | - | -0.29% | 128,833 |
| Apr 10, 2025 | 21.04 | 21.04 | 20.99 | 21.02 | - | 0.24% | 55,799 |
| Apr 9, 2025 | 21.05 | 21.05 | 20.94 | 20.97 | - | -0.52% | 242,812 |
| Apr 8, 2025 | 21.08 | 21.09 | 21.03 | 21.08 | - | 0.05% | 67,608 |
| Apr 7, 2025 | 21.17 | 21.17 | 21.06 | 21.07 | - | -0.24% | 485,878 |
| Apr 4, 2025 | 21.20 | 21.20 | 21.12 | 21.12 | - | -0.14% | 95,243 |
| Apr 3, 2025 | 21.14 | 21.16 | 21.13 | 21.15 | - | - | 205,311 |
| Apr 2, 2025 | 21.10 | 21.15 | 21.10 | 21.15 | - | - | 416,883 |
| Apr 1, 2025 | 21.14 | 21.15 | 21.12 | 21.15 | - | 0.09% | 254,861 |
| Mar 31, 2025 | 21.14 | 21.14 | 21.10 | 21.13 | - | 0.09% | 52,198 |
| Mar 28, 2025 | 21.07 | 21.11 | 21.07 | 21.11 | - | 0.14% | 45,080 |
| Mar 27, 2025 | 21.06 | 21.08 | 21.04 | 21.08 | - | 0.14% | 45,959 |
| Mar 26, 2025 | 21.06 | 21.06 | 21.03 | 21.05 | - | -0.09% | 224,555 |
| Mar 25, 2025 | 21.06 | 21.10 | 21.06 | 21.07 | - | -0.05% | 36,786 |
| Mar 24, 2025 | 21.05 | 21.08 | 21.05 | 21.08 | - | -0.19% | 46,826 |
| Mar 21, 2025 | 21.14 | 21.14 | 21.10 | 21.12 | - | 0.05% | 73,664 |
| Mar 20, 2025 | 21.14 | 21.14 | 21.09 | 21.11 | - | -0.05% | 195,231 |
| Mar 19, 2025 | 21.10 | 21.12 | 21.06 | 21.12 | - | 0.09% | 54,394 |
| Mar 18, 2025 | 21.08 | 21.10 | 21.06 | 21.10 | - | 0.05% | 38,017 |
| Mar 17, 2025 | 21.11 | 21.11 | 21.08 | 21.09 | - | 0.05% | 34,706 |
| Mar 14, 2025 | 21.08 | 21.09 | 21.06 | 21.08 | - | 0.05% | 92,678 |
| Mar 13, 2025 | 21.06 | 21.08 | 21.03 | 21.07 | - | 0.05% | 164,198 |
| Mar 12, 2025 | 21.11 | 21.11 | 21.05 | 21.06 | - | -0.14% | 129,316 |
| Mar 11, 2025 | 21.10 | 21.13 | 21.08 | 21.09 | - | - | 132,653 |
| Mar 10, 2025 | 21.11 | 21.11 | 21.08 | 21.09 | - | 0.09% | 85,905 |
| Mar 7, 2025 | 21.06 | 21.08 | 21.04 | 21.07 | - | 0.14% | 145,485 |
| Mar 6, 2025 | 21.09 | 21.09 | 21.02 | 21.04 | - | -0.24% | 101,442 |
| Mar 5, 2025 | 21.08 | 21.09 | 21.07 | 21.09 | - | - | 92,449 |
| Mar 4, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | - | 121,138 |